Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 14.55 | 14.55 | 5,500 |
24 Apr 2024 | 14.30 | 14.56 | 14.25 | 14.44 | 14.44 | 932 |
23 Apr 2024 | 14.61 | 14.92 | 14.59 | 14.80 | 14.80 | 6,001 |
22 Apr 2024 | 15.47 | 15.64 | 15.30 | 15.64 | 15.64 | 335 |
19 Apr 2024 | 15.30 | 15.41 | 15.30 | 15.34 | 15.34 | 797 |
18 Apr 2024 | 15.36 | 15.36 | 15.27 | 15.27 | 15.27 | 2,084 |
17 Apr 2024 | 15.26 | 15.44 | 15.26 | 15.35 | 15.35 | 653 |
16 Apr 2024 | 15.04 | 15.19 | 14.97 | 15.19 | 15.19 | 98 |
15 Apr 2024 | 15.53 | 15.53 | 15.16 | 15.16 | 15.16 | 537 |
12 Apr 2024 | 15.61 | 15.61 | 15.47 | 15.47 | 15.47 | 172 |
11 Apr 2024 | 15.86 | 15.86 | 15.69 | 15.69 | 15.69 | 664 |
10 Apr 2024 | 16.38 | 16.38 | 15.72 | 15.78 | 15.78 | 4,305 |
09 Apr 2024 | 17.04 | 17.04 | 16.69 | 16.69 | 16.69 | 1,903 |
08 Apr 2024 | 16.70 | 16.91 | 16.70 | 16.91 | 16.91 | 6,293 |
05 Apr 2024 | 16.40 | 16.56 | 16.32 | 16.56 | 16.56 | 1,104 |
04 Apr 2024 | 16.88 | 17.07 | 16.88 | 17.00 | 17.00 | 10,846 |
03 Apr 2024 | 16.55 | 16.75 | 16.55 | 16.75 | 16.75 | 521 |
02 Apr 2024 | 16.23 | 16.36 | 16.21 | 16.36 | 16.36 | 2,261 |
28 Mar 2024 | 16.50 | 16.71 | 16.50 | 16.61 | 16.61 | 2,740 |
27 Mar 2024 | 16.35 | 16.40 | 16.22 | 16.31 | 16.31 | 86 |
26 Mar 2024 | 16.11 | 16.19 | 16.04 | 16.04 | 16.04 | 281 |
25 Mar 2024 | 15.79 | 16.15 | 15.77 | 16.04 | 16.04 | 1,715 |
22 Mar 2024 | 15.96 | 15.99 | 15.75 | 15.75 | 15.75 | 2,321 |
21 Mar 2024 | 16.00 | 16.17 | 15.99 | 16.00 | 16.00 | 832 |
20 Mar 2024 | 15.28 | 15.58 | 15.28 | 15.58 | 15.58 | 2,343 |
19 Mar 2024 | 15.20 | 15.42 | 15.20 | 15.42 | 15.42 | 3,168 |
18 Mar 2024 | 15.37 | 15.37 | 15.27 | 15.28 | 15.28 | 1,120 |
15 Mar 2024 | 15.37 | 15.42 | 15.34 | 15.41 | 15.41 | 66 |
14 Mar 2024 | 15.59 | 15.64 | 15.31 | 15.40 | 15.40 | 991 |
13 Mar 2024 | 15.78 | 15.80 | 15.64 | 15.78 | 15.78 | 156 |
12 Mar 2024 | 15.80 | 15.85 | 15.39 | 15.39 | 15.39 | 1,439 |
11 Mar 2024 | 15.75 | 15.88 | 15.63 | 15.88 | 15.88 | 635 |
08 Mar 2024 | 15.84 | 15.97 | 15.83 | 15.93 | 15.93 | 4,910 |
07 Mar 2024 | 15.99 | 15.99 | 15.72 | 15.73 | 15.73 | 1,583 |
06 Mar 2024 | 15.87 | 15.87 | 15.60 | 15.60 | 15.60 | 703 |
05 Mar 2024 | 15.47 | 15.75 | 15.47 | 15.75 | 15.75 | 3,172 |
04 Mar 2024 | 15.57 | 15.86 | 15.51 | 15.78 | 15.78 | 1,370 |
01 Mar 2024 | 15.36 | 15.40 | 15.10 | 15.40 | 15.40 | 910 |
29 Feb 2024 | 15.47 | 15.59 | 15.45 | 15.45 | 15.45 | 74 |
28 Feb 2024 | 15.28 | 15.46 | 15.25 | 15.43 | 15.43 | 15 |
27 Feb 2024 | 15.16 | 15.35 | 15.16 | 15.35 | 15.35 | 3 |
26 Feb 2024 | 15.28 | 15.44 | 15.08 | 15.08 | 15.08 | 535 |
23 Feb 2024 | 15.61 | 15.66 | 15.55 | 15.65 | 15.65 | 521 |
22 Feb 2024 | 15.68 | 15.68 | 15.54 | 15.54 | 15.54 | 298 |
21 Feb 2024 | 15.47 | 15.60 | 15.45 | 15.60 | 15.60 | 794 |
20 Feb 2024 | 15.21 | 15.54 | 15.17 | 15.54 | 15.54 | 8 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 15.69 | 15.69 | 15.58 | 15.62 | 15.62 | 2,211 |
15 Feb 2024 | 15.43 | 15.57 | 15.43 | 15.57 | 15.57 | 741 |
15 Feb 2024 | 0.2 Dividend | |||||
14 Feb 2024 | 15.42 | 15.48 | 15.40 | 15.42 | 15.22 | 1,173 |
13 Feb 2024 | 15.78 | 15.78 | 15.11 | 15.20 | 15.00 | 3,081 |
12 Feb 2024 | 16.09 | 16.47 | 16.08 | 16.47 | 16.26 | 133 |
09 Feb 2024 | 15.89 | 15.89 | 15.73 | 15.82 | 15.61 | 1,993 |
08 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.72 | - |
07 Feb 2024 | 15.87 | 15.87 | 15.59 | 15.69 | 15.49 | 320 |
06 Feb 2024 | 15.61 | 15.92 | 15.61 | 15.92 | 15.72 | 1,564 |
05 Feb 2024 | 15.62 | 15.64 | 15.43 | 15.48 | 15.28 | 1,428 |
02 Feb 2024 | 15.76 | 16.00 | 15.72 | 15.85 | 15.65 | 1,327 |
01 Feb 2024 | 15.93 | 16.06 | 15.53 | 15.73 | 15.52 | 419 |
31 Jan 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 16.04 | 282 |
30 Jan 2024 | 16.29 | 16.29 | 16.21 | 16.21 | 16.00 | 240 |
29 Jan 2024 | 16.19 | 16.25 | 16.17 | 16.18 | 15.97 | 521 |
26 Jan 2024 | 16.19 | 17.43 | 16.06 | 16.25 | 16.04 | 229,078 |
25 Jan 2024 | 15.82 | 16.23 | 15.82 | 16.12 | 15.91 | 826 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 16.14 | 16.48 | 16.00 | 16.04 | 15.83 | 2,244 |
22 Jan 2024 | 17.22 | 17.43 | 17.21 | 17.24 | 17.02 | 1,012 |
19 Jan 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.44 | 104 |
18 Jan 2024 | 16.76 | 16.76 | 16.38 | 16.45 | 16.24 | 1,623 |
17 Jan 2024 | 16.59 | 16.73 | 16.54 | 16.54 | 16.33 | 722 |
16 Jan 2024 | 17.00 | 17.07 | 16.91 | 16.94 | 16.72 | 1,490 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 17.83 | 17.83 | 17.38 | 17.42 | 17.19 | 980 |
11 Jan 2024 | 17.86 | 17.97 | 17.69 | 17.73 | 17.50 | 612 |
10 Jan 2024 | 17.76 | 17.82 | 17.64 | 17.75 | 17.52 | 483 |
09 Jan 2024 | 17.97 | 18.07 | 17.88 | 17.88 | 17.65 | 2,285 |
08 Jan 2024 | 17.86 | 18.21 | 17.86 | 18.21 | 17.97 | 2,385 |
05 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.77 | 16 |
04 Jan 2024 | 17.27 | 17.46 | 17.27 | 17.46 | 17.23 | 39,596 |
03 Jan 2024 | 17.41 | 17.46 | 17.28 | 17.33 | 17.11 | 2,469 |
02 Jan 2024 | 17.71 | 17.80 | 17.55 | 17.79 | 17.56 | 2,226 |
29 Dec 2023 | 17.97 | 18.06 | 17.80 | 17.87 | 17.64 | 525 |
28 Dec 2023 | 17.92 | 18.14 | 17.92 | 18.10 | 17.87 | 742 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 17.48 | 17.77 | 17.48 | 17.71 | 17.48 | 191,625 |
21 Dec 2023 | 17.20 | 17.42 | 17.20 | 17.38 | 17.16 | 967 |
20 Dec 2023 | 17.51 | 17.54 | 17.51 | 17.54 | 17.31 | 168 |
19 Dec 2023 | 17.42 | 17.72 | 17.42 | 17.67 | 17.44 | 930 |
18 Dec 2023 | 17.60 | 17.60 | 17.40 | 17.42 | 17.19 | 240 |
15 Dec 2023 | 17.51 | 17.64 | 17.35 | 17.60 | 17.37 | 4,369 |
14 Dec 2023 | 16.94 | 17.60 | 16.94 | 17.51 | 17.28 | 5,108 |
13 Dec 2023 | 15.53 | 15.54 | 15.48 | 15.54 | 15.34 | 186 |
12 Dec 2023 | 15.27 | 15.42 | 15.27 | 15.42 | 15.22 | 679 |
11 Dec 2023 | 15.19 | 15.22 | 15.18 | 15.22 | 15.02 | 131 |
08 Dec 2023 | 15.12 | 15.20 | 15.12 | 15.15 | 14.95 | 826 |
07 Dec 2023 | 15.06 | 15.06 | 14.83 | 14.92 | 14.73 | 241 |
06 Dec 2023 | 15.14 | 15.21 | 15.01 | 15.01 | 14.82 | 854 |
05 Dec 2023 | 14.86 | 14.94 | 14.68 | 14.94 | 14.75 | 1,451 |
04 Dec 2023 | 14.73 | 15.02 | 14.73 | 14.99 | 14.79 | 2,848 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |