Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 16.84 | 16.90 | 16.82 | 16.85 | 16.85 | 84 |
25 Apr 2024 | 16.72 | 16.72 | 16.50 | 16.62 | 16.62 | 5,356 |
24 Apr 2024 | 17.10 | 17.17 | 17.06 | 17.06 | 17.06 | 5,036 |
23 Apr 2024 | 16.46 | 17.26 | 16.46 | 16.77 | 16.77 | 2,609 |
22 Apr 2024 | 16.66 | 16.66 | 16.50 | 16.50 | 16.50 | 414 |
19 Apr 2024 | 16.50 | 16.56 | 16.50 | 16.56 | 16.56 | 17 |
18 Apr 2024 | 16.58 | 16.64 | 16.38 | 16.38 | 16.38 | 252 |
17 Apr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 36 |
16 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 145 |
15 Apr 2024 | 17.02 | 17.22 | 17.02 | 17.22 | 17.22 | 113 |
12 Apr 2024 | 17.16 | 17.24 | 17.16 | 17.18 | 17.18 | 224 |
11 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 51 |
10 Apr 2024 | 17.24 | 17.24 | 17.06 | 17.22 | 17.22 | 275 |
09 Apr 2024 | 17.20 | 17.20 | 17.18 | 17.20 | 17.20 | 725 |
08 Apr 2024 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 746 |
05 Apr 2024 | 17.20 | 17.23 | 17.19 | 17.19 | 17.19 | 15,343 |
04 Apr 2024 | 17.22 | 17.24 | 17.12 | 17.12 | 17.12 | 1,139 |
03 Apr 2024 | 17.14 | 17.16 | 17.02 | 17.02 | 17.02 | 449 |
02 Apr 2024 | 17.18 | 17.18 | 17.09 | 17.09 | 17.09 | 11 |
28 Mar 2024 | 17.30 | 17.30 | 17.24 | 17.30 | 17.30 | 1,007 |
27 Mar 2024 | 17.32 | 17.32 | 17.30 | 17.30 | 17.30 | 35 |
26 Mar 2024 | 17.32 | 17.32 | 17.10 | 17.10 | 17.10 | 551 |
26 Mar 2024 | 0.5 Dividend | |||||
25 Mar 2024 | 17.70 | 17.76 | 17.69 | 17.69 | 17.19 | 635 |
22 Mar 2024 | 17.66 | 17.70 | 17.66 | 17.70 | 17.20 | 170 |
21 Mar 2024 | 17.60 | 17.62 | 17.60 | 17.62 | 17.12 | 43 |
20 Mar 2024 | 17.60 | 17.66 | 17.50 | 17.50 | 17.01 | 323 |
19 Mar 2024 | 17.60 | 17.60 | 17.50 | 17.57 | 17.07 | 869 |
18 Mar 2024 | 17.28 | 17.28 | 17.24 | 17.26 | 16.77 | 459 |
15 Mar 2024 | 17.20 | 17.26 | 17.20 | 17.26 | 16.77 | 26 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 17.24 | 17.50 | 17.24 | 17.39 | 16.90 | 453 |
12 Mar 2024 | 17.12 | 17.14 | 17.10 | 17.12 | 16.64 | 229 |
11 Mar 2024 | 17.06 | 17.08 | 17.06 | 17.08 | 16.60 | 114 |
08 Mar 2024 | 16.88 | 16.92 | 16.86 | 16.90 | 16.42 | 209 |
07 Mar 2024 | 16.76 | 16.94 | 16.74 | 16.85 | 16.38 | 808 |
06 Mar 2024 | 16.84 | 17.00 | 16.76 | 17.00 | 16.52 | 158 |
05 Mar 2024 | 17.00 | 17.03 | 16.92 | 17.03 | 16.55 | 327 |
04 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.62 | 38 |
01 Mar 2024 | 17.06 | 17.06 | 17.02 | 17.02 | 16.54 | 478 |
29 Feb 2024 | 17.32 | 17.34 | 17.24 | 17.24 | 16.75 | 578 |
28 Feb 2024 | 17.22 | 17.28 | 17.22 | 17.22 | 16.73 | 210 |
27 Feb 2024 | 17.02 | 17.30 | 17.02 | 17.30 | 16.81 | 515 |
26 Feb 2024 | 17.20 | 17.20 | 16.80 | 16.88 | 16.40 | 3,485 |
23 Feb 2024 | 16.88 | 17.08 | 16.88 | 17.00 | 16.52 | 1,333 |
22 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.50 | 32 |
21 Feb 2024 | 16.94 | 17.02 | 16.94 | 17.01 | 16.53 | 444 |
20 Feb 2024 | 17.30 | 17.30 | 17.08 | 17.10 | 16.62 | 2,488 |
19 Feb 2024 | 17.36 | 17.44 | 17.12 | 17.12 | 16.64 | 996 |
16 Feb 2024 | 17.30 | 17.35 | 17.20 | 17.35 | 16.86 | 1,050 |
15 Feb 2024 | 17.36 | 17.36 | 17.34 | 17.34 | 16.85 | 134 |
14 Feb 2024 | 17.22 | 17.46 | 17.22 | 17.28 | 16.79 | 613 |
13 Feb 2024 | 17.26 | 17.26 | 17.12 | 17.14 | 16.66 | 297 |
12 Feb 2024 | 17.50 | 17.50 | 17.41 | 17.41 | 16.92 | 713 |
09 Feb 2024 | 18.82 | 18.82 | 17.52 | 18.26 | 17.74 | 3,211 |
08 Feb 2024 | 18.94 | 18.96 | 18.94 | 18.96 | 18.42 | 218 |
07 Feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 17.86 | 296 |
06 Feb 2024 | 18.58 | 18.72 | 18.58 | 18.72 | 18.19 | 737 |
05 Feb 2024 | 19.38 | 19.40 | 19.32 | 19.34 | 18.79 | 599 |
02 Feb 2024 | 19.46 | 19.46 | 19.40 | 19.40 | 18.85 | 157 |
01 Feb 2024 | 19.34 | 19.47 | 19.30 | 19.30 | 18.76 | 419 |
31 Jan 2024 | 19.76 | 19.96 | 19.76 | 19.86 | 19.30 | 274 |
30 Jan 2024 | 19.68 | 19.72 | 19.66 | 19.66 | 19.10 | 994 |
29 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.75 | 244 |
26 Jan 2024 | 19.26 | 19.50 | 19.20 | 19.50 | 18.95 | 433 |
25 Jan 2024 | 19.14 | 19.14 | 19.12 | 19.12 | 18.58 | 30 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 18.82 | 18.90 | 18.82 | 18.82 | 18.29 | 1,148 |
19 Jan 2024 | 19.00 | 19.00 | 18.62 | 18.66 | 18.13 | 1,711 |
18 Jan 2024 | 18.64 | 19.06 | 18.64 | 18.98 | 18.44 | 2,617 |
17 Jan 2024 | 18.14 | 18.50 | 18.14 | 18.45 | 17.93 | 1,792 |
16 Jan 2024 | 19.06 | 19.06 | 18.92 | 18.98 | 18.44 | 1,403 |
15 Jan 2024 | 19.10 | 19.11 | 19.06 | 19.10 | 18.56 | 577 |
12 Jan 2024 | 19.34 | 19.34 | 19.04 | 19.10 | 18.56 | 450 |
11 Jan 2024 | 19.18 | 19.18 | 18.92 | 18.92 | 18.38 | 510 |
10 Jan 2024 | 19.18 | 19.18 | 19.00 | 19.06 | 18.52 | 1,093 |
09 Jan 2024 | 19.02 | 19.26 | 19.02 | 19.20 | 18.66 | 3,711 |
08 Jan 2024 | 18.90 | 19.06 | 18.88 | 18.88 | 18.35 | 179 |
05 Jan 2024 | 18.62 | 18.98 | 18.62 | 18.75 | 18.22 | 2,933 |
04 Jan 2024 | 18.74 | 18.80 | 18.66 | 18.66 | 18.13 | 1,071 |
03 Jan 2024 | 19.02 | 19.02 | 18.80 | 18.80 | 18.27 | 857 |
02 Jan 2024 | 19.70 | 19.70 | 19.20 | 19.58 | 19.03 | 1,545 |
29 Dec 2023 | 19.36 | 19.72 | 19.36 | 19.48 | 18.93 | 313 |
28 Dec 2023 | 18.80 | 19.12 | 18.76 | 18.81 | 18.28 | 1,736 |
27 Dec 2023 | 19.00 | 19.00 | 18.92 | 18.92 | 18.38 | 409 |
22 Dec 2023 | 18.60 | 18.82 | 18.58 | 18.68 | 18.15 | 270 |
21 Dec 2023 | 18.34 | 18.68 | 18.18 | 18.39 | 17.87 | 1,639 |
20 Dec 2023 | 18.36 | 18.36 | 18.14 | 18.32 | 17.80 | 1,130 |
19 Dec 2023 | 18.12 | 18.38 | 18.12 | 18.18 | 17.66 | 2,317 |
18 Dec 2023 | 18.06 | 18.12 | 17.80 | 17.80 | 17.29 | 2,107 |
15 Dec 2023 | 17.62 | 17.82 | 17.62 | 17.62 | 17.12 | 1,906 |
14 Dec 2023 | 17.50 | 17.68 | 17.50 | 17.50 | 17.01 | 731 |
13 Dec 2023 | 17.22 | 17.38 | 17.22 | 17.24 | 16.75 | 813 |
12 Dec 2023 | 17.40 | 17.40 | 17.32 | 17.32 | 16.83 | 4,329 |
11 Dec 2023 | 17.52 | 17.66 | 17.42 | 17.49 | 17.00 | 3,783 |
08 Dec 2023 | 17.52 | 17.54 | 17.42 | 17.50 | 17.01 | 4,459 |
07 Dec 2023 | 17.40 | 17.56 | 17.22 | 17.37 | 16.88 | 1,775 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |