Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 16.61 | 16.80 | 16.61 | 16.80 | 16.80 | 4,204 |
18 Apr 2024 | 16.51 | 16.54 | 16.43 | 16.47 | 16.47 | 8,313 |
17 Apr 2024 | 16.19 | 16.44 | 16.19 | 16.44 | 16.44 | 3,803 |
16 Apr 2024 | 16.24 | 16.24 | 16.02 | 16.02 | 16.02 | 814 |
15 Apr 2024 | 16.74 | 16.75 | 16.35 | 16.37 | 16.37 | 6,346 |
12 Apr 2024 | 16.53 | 16.62 | 16.37 | 16.37 | 16.37 | 2,415 |
11 Apr 2024 | 16.74 | 16.75 | 16.47 | 16.58 | 16.58 | 2,199 |
10 Apr 2024 | 16.78 | 16.81 | 16.61 | 16.72 | 16.72 | 5,515 |
09 Apr 2024 | 16.91 | 16.98 | 16.85 | 16.89 | 16.89 | 2,338 |
08 Apr 2024 | 16.79 | 16.80 | 16.75 | 16.79 | 16.79 | 2,867 |
05 Apr 2024 | 16.46 | 16.74 | 16.39 | 16.68 | 16.68 | 5,925 |
04 Apr 2024 | 16.83 | 16.86 | 16.64 | 16.76 | 16.76 | 4,453 |
03 Apr 2024 | 16.73 | 16.75 | 16.72 | 16.72 | 16.72 | 1,531 |
02 Apr 2024 | 16.53 | 16.68 | 16.53 | 16.58 | 16.58 | 167 |
28 Mar 2024 | 16.83 | 16.87 | 16.74 | 16.77 | 16.77 | 4,599 |
27 Mar 2024 | 16.51 | 16.72 | 16.31 | 16.69 | 16.69 | 3,578 |
27 Mar 2024 | 0.01 Dividend | |||||
26 Mar 2024 | 16.48 | 16.51 | 16.36 | 16.38 | 16.37 | 6,005 |
25 Mar 2024 | 16.48 | 16.50 | 16.41 | 16.45 | 16.44 | 10,996 |
22 Mar 2024 | 16.51 | 16.51 | 16.39 | 16.47 | 16.46 | 6,524 |
21 Mar 2024 | 16.31 | 16.47 | 16.26 | 16.47 | 16.46 | 9,281 |
20 Mar 2024 | 16.18 | 16.27 | 16.17 | 16.17 | 16.16 | 2,871 |
19 Mar 2024 | 16.12 | 16.22 | 16.10 | 16.22 | 16.21 | 1,232 |
18 Mar 2024 | 16.04 | 16.18 | 16.04 | 16.09 | 16.08 | 7,523 |
15 Mar 2024 | 16.22 | 16.32 | 16.18 | 16.29 | 16.28 | 1,316 |
14 Mar 2024 | 16.31 | 16.39 | 16.04 | 16.04 | 16.03 | 5,053 |
13 Mar 2024 | 16.49 | 16.50 | 16.40 | 16.45 | 16.44 | 5,726 |
12 Mar 2024 | 16.43 | 16.44 | 16.30 | 16.30 | 16.29 | 101 |
11 Mar 2024 | 16.50 | 16.52 | 16.43 | 16.46 | 16.45 | 142 |
08 Mar 2024 | 16.58 | 16.62 | 16.57 | 16.60 | 16.59 | 713 |
07 Mar 2024 | 16.65 | 16.65 | 16.46 | 16.49 | 16.48 | 1,567 |
06 Mar 2024 | 16.52 | 16.63 | 16.48 | 16.48 | 16.47 | 4,939 |
05 Mar 2024 | 16.81 | 16.88 | 16.80 | 16.88 | 16.87 | 144 |
04 Mar 2024 | 16.54 | 16.75 | 16.54 | 16.75 | 16.73 | 615 |
01 Mar 2024 | 16.62 | 16.62 | 16.36 | 16.55 | 16.53 | 1,969 |
29 Feb 2024 | 16.73 | 16.73 | 16.56 | 16.56 | 16.55 | 1,769 |
28 Feb 2024 | 16.52 | 16.70 | 16.51 | 16.68 | 16.67 | 37 |
27 Feb 2024 | 16.42 | 16.63 | 16.42 | 16.63 | 16.62 | 389 |
26 Feb 2024 | 16.83 | 16.83 | 16.52 | 16.52 | 16.51 | 77 |
23 Feb 2024 | 16.86 | 17.09 | 16.84 | 16.84 | 16.83 | 1,264 |
22 Feb 2024 | 16.82 | 16.85 | 16.46 | 16.46 | 16.45 | 2,180 |
21 Feb 2024 | 16.79 | 16.80 | 16.67 | 16.78 | 16.77 | 185,627 |
20 Feb 2024 | 16.50 | 16.58 | 16.40 | 16.58 | 16.57 | 3,612 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 16.53 | 16.53 | 16.28 | 16.47 | 16.46 | 1,764 |
15 Feb 2024 | 16.46 | 16.51 | 16.39 | 16.44 | 16.43 | 1,719 |
14 Feb 2024 | 16.25 | 16.36 | 16.24 | 16.36 | 16.35 | 1,059 |
13 Feb 2024 | 16.34 | 16.34 | 15.96 | 16.16 | 16.15 | 2,052 |
12 Feb 2024 | 16.28 | 16.46 | 16.26 | 16.43 | 16.42 | 14,385 |
09 Feb 2024 | 16.34 | 16.38 | 16.14 | 16.27 | 16.26 | 2,680 |
08 Feb 2024 | 16.30 | 16.32 | 16.17 | 16.20 | 16.19 | 2,781 |
07 Feb 2024 | 16.37 | 16.42 | 16.29 | 16.42 | 16.41 | 3,143 |
06 Feb 2024 | 16.27 | 16.31 | 16.17 | 16.25 | 16.24 | 876 |
05 Feb 2024 | 16.49 | 16.52 | 16.36 | 16.38 | 16.37 | 3,013 |
02 Feb 2024 | 16.94 | 16.94 | 16.51 | 16.59 | 16.58 | 16,151 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 16.85 | 17.15 | 16.85 | 17.01 | 17.00 | 959 |
30 Jan 2024 | 16.89 | 17.02 | 16.89 | 17.01 | 17.00 | 389 |
29 Jan 2024 | 16.91 | 17.01 | 16.87 | 17.01 | 17.00 | 710 |
26 Jan 2024 | 16.89 | 17.03 | 16.80 | 16.97 | 16.96 | 3,782 |
25 Jan 2024 | 16.79 | 16.84 | 16.60 | 16.65 | 16.64 | 5,059 |
24 Jan 2024 | 16.60 | 16.60 | 16.45 | 16.60 | 16.59 | 1,047 |
23 Jan 2024 | 16.61 | 16.64 | 16.42 | 16.42 | 16.41 | 2,189 |
22 Jan 2024 | 16.88 | 16.90 | 16.59 | 16.67 | 16.66 | 12,017 |
19 Jan 2024 | 16.87 | 16.87 | 16.75 | 16.77 | 16.76 | 405 |
18 Jan 2024 | 16.91 | 17.07 | 16.80 | 16.80 | 16.79 | 241 |
17 Jan 2024 | 16.92 | 17.04 | 16.89 | 16.93 | 16.92 | 1,237 |
16 Jan 2024 | 17.44 | 17.44 | 17.18 | 17.21 | 17.20 | 202,319 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 17.74 | 17.85 | 17.58 | 17.58 | 17.57 | 582 |
11 Jan 2024 | 18.10 | 18.13 | 17.61 | 17.67 | 17.66 | 2,676 |
10 Jan 2024 | 18.06 | 18.14 | 17.99 | 18.14 | 18.12 | 37,534 |
09 Jan 2024 | 17.88 | 18.07 | 17.87 | 18.06 | 18.05 | 2,034 |
08 Jan 2024 | 17.79 | 18.00 | 17.79 | 18.00 | 17.99 | 1,264 |
05 Jan 2024 | 17.71 | 17.81 | 17.65 | 17.66 | 17.64 | 39,395 |
04 Jan 2024 | 17.97 | 18.14 | 17.97 | 18.05 | 18.04 | 116,175 |
03 Jan 2024 | 18.05 | 18.05 | 17.97 | 17.97 | 17.96 | 102,902 |
02 Jan 2024 | 18.00 | 18.08 | 17.84 | 18.06 | 18.04 | 1,956 |
29 Dec 2023 | 18.07 | 18.07 | 17.98 | 17.98 | 17.97 | 184,841 |
28 Dec 2023 | 17.96 | 18.07 | 17.96 | 18.06 | 18.04 | 3,195 |
28 Dec 2023 | 0.01 Dividend | |||||
27 Dec 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 17.84 | 448 |
22 Dec 2023 | 17.51 | 17.57 | 17.51 | 17.55 | 17.53 | 3,263 |
21 Dec 2023 | 17.43 | 17.43 | 17.39 | 17.39 | 17.37 | 133 |
20 Dec 2023 | 17.49 | 17.67 | 17.47 | 17.60 | 17.58 | 5,190 |
19 Dec 2023 | 17.39 | 17.59 | 17.39 | 17.59 | 17.57 | 744 |
18 Dec 2023 | 17.50 | 17.50 | 17.33 | 17.36 | 17.34 | 691 |
15 Dec 2023 | 17.68 | 17.91 | 17.65 | 17.91 | 17.89 | 259 |
14 Dec 2023 | 18.15 | 18.28 | 17.74 | 17.74 | 17.71 | 195,004 |
13 Dec 2023 | 17.69 | 17.88 | 17.68 | 17.87 | 17.85 | 384 |
12 Dec 2023 | 17.55 | 17.76 | 17.55 | 17.75 | 17.73 | 1,697 |
11 Dec 2023 | 17.56 | 17.69 | 17.53 | 17.59 | 17.57 | 2,134 |
08 Dec 2023 | 17.37 | 17.39 | 17.26 | 17.26 | 17.24 | 295 |
07 Dec 2023 | 17.28 | 17.28 | 17.22 | 17.22 | 17.20 | 801 |
06 Dec 2023 | 17.18 | 17.22 | 17.17 | 17.22 | 17.20 | 128 |
05 Dec 2023 | 17.22 | 17.26 | 17.08 | 17.16 | 17.14 | 4,510 |
04 Dec 2023 | 17.42 | 17.55 | 17.36 | 17.36 | 17.34 | 2,006 |
01 Dec 2023 | 17.17 | 17.36 | 17.05 | 17.36 | 17.34 | 2,506 |
30 Nov 2023 | 17.06 | 17.11 | 16.97 | 16.97 | 16.95 | 91 |
29 Nov 2023 | 17.02 | 17.25 | 16.94 | 17.25 | 17.23 | 2,845 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |