Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 16.48 | 16.60 | 16.48 | 16.50 | 16.50 | 5,200 |
01 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
30 Apr 2024 | 16.20 | 16.20 | 16.18 | 16.20 | 16.20 | 3,000 |
29 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3,100 |
26 Apr 2024 | 16.25 | 16.30 | 16.19 | 16.25 | 16.25 | 3,700 |
25 Apr 2024 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 1,100 |
24 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
23 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
22 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
19 Apr 2024 | 16.03 | 16.10 | 16.00 | 16.00 | 16.00 | 4,100 |
18 Apr 2024 | 15.85 | 16.00 | 15.71 | 16.00 | 16.00 | 1,100 |
17 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 4,400 |
16 Apr 2024 | 15.78 | 15.79 | 15.75 | 15.75 | 15.75 | 1,500 |
15 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 100 |
12 Apr 2024 | 16.02 | 16.02 | 15.90 | 15.90 | 15.90 | 400 |
11 Apr 2024 | 15.90 | 15.95 | 15.90 | 15.90 | 15.90 | 3,600 |
10 Apr 2024 | 15.93 | 15.93 | 15.90 | 15.90 | 15.90 | 1,300 |
09 Apr 2024 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | 1,000 |
08 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
05 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
04 Apr 2024 | 16.00 | 16.00 | 15.83 | 16.00 | 16.00 | 1,100 |
03 Apr 2024 | 16.44 | 16.44 | 16.25 | 16.25 | 16.25 | 2,300 |
02 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
01 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1,000 |
28 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 500 |
27 Mar 2024 | 16.25 | 16.47 | 16.25 | 16.47 | 16.47 | 600 |
26 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
25 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
22 Mar 2024 | 16.50 | 16.70 | 16.25 | 16.25 | 16.25 | 1,700 |
21 Mar 2024 | 16.25 | 16.50 | 15.81 | 16.45 | 16.45 | 3,000 |
20 Mar 2024 | 15.90 | 16.00 | 15.88 | 16.00 | 16.00 | 2,200 |
19 Mar 2024 | 16.30 | 16.50 | 16.30 | 16.40 | 16.40 | 500 |
18 Mar 2024 | 16.53 | 16.53 | 15.70 | 16.25 | 16.25 | 5,900 |
15 Mar 2024 | 17.00 | 17.00 | 16.55 | 16.55 | 16.55 | 1,100 |
14 Mar 2024 | 16.75 | 16.75 | 16.53 | 16.53 | 16.53 | 600 |
13 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
12 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 500 |
11 Mar 2024 | 16.90 | 17.05 | 16.68 | 16.68 | 16.68 | 1,300 |
08 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 100 |
07 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
06 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
05 Mar 2024 | 16.59 | 16.60 | 16.59 | 16.60 | 16.60 | 1,700 |
04 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 100 |
01 Mar 2024 | 16.80 | 16.80 | 16.79 | 16.80 | 16.80 | 1,100 |
29 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 300 |
28 Feb 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 1,000 |
27 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
26 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 100 |
23 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 100 |
23 Feb 2024 | 0.18 Dividend | |||||
22 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | 100 |
21 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | 1,100 |
20 Feb 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 16.82 | 300 |
16 Feb 2024 | 16.67 | 16.73 | 16.67 | 16.73 | 16.55 | 600 |
15 Feb 2024 | 16.82 | 16.85 | 16.75 | 16.75 | 16.57 | 1,300 |
14 Feb 2024 | 16.85 | 16.85 | 16.66 | 16.75 | 16.57 | 3,600 |
13 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.27 | - |
12 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.27 | - |
09 Feb 2024 | 17.40 | 17.45 | 17.40 | 17.45 | 17.27 | 700 |
08 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | - |
07 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | - |
06 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | 400 |
05 Feb 2024 | 16.80 | 17.40 | 16.80 | 17.40 | 17.22 | 500 |
02 Feb 2024 | 17.30 | 17.30 | 16.80 | 16.80 | 16.62 | 1,100 |
01 Feb 2024 | 17.55 | 17.70 | 17.55 | 17.55 | 17.37 | 2,100 |
31 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | 200 |
30 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | 100 |
29 Jan 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.87 | 600 |
26 Jan 2024 | 17.15 | 17.20 | 17.15 | 17.20 | 17.02 | 1,200 |
25 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.92 | 300 |
24 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.62 | - |
23 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.62 | 300 |
22 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.62 | 600 |
19 Jan 2024 | 17.00 | 17.00 | 16.80 | 16.80 | 16.62 | 1,200 |
18 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.58 | 200 |
17 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.63 | - |
16 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.63 | - |
12 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.63 | 300 |
11 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.48 | - |
10 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.48 | - |
09 Jan 2024 | 17.25 | 17.25 | 16.65 | 16.65 | 16.48 | 1,500 |
08 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | 200 |
05 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.52 | - |
04 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.52 | - |
03 Jan 2024 | 17.50 | 17.71 | 17.50 | 17.71 | 17.52 | 1,500 |
02 Jan 2024 | 17.40 | 17.65 | 17.40 | 17.65 | 17.47 | 3,300 |
29 Dec 2023 | 17.00 | 17.40 | 17.00 | 17.40 | 17.22 | 2,700 |
28 Dec 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | - |
27 Dec 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | 1,000 |
26 Dec 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.17 | 400 |
22 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.32 | - |
21 Dec 2023 | 17.46 | 17.50 | 17.46 | 17.50 | 17.32 | 8,400 |
20 Dec 2023 | 17.25 | 17.38 | 17.25 | 17.38 | 17.20 | 2,100 |
19 Dec 2023 | 17.20 | 17.25 | 17.20 | 17.25 | 17.07 | 900 |
18 Dec 2023 | 17.15 | 17.30 | 17.15 | 17.30 | 17.12 | 2,400 |
15 Dec 2023 | 17.20 | 17.20 | 16.75 | 17.15 | 16.97 | 1,400 |
14 Dec 2023 | 17.00 | 17.00 | 16.50 | 16.50 | 16.33 | 6,800 |
13 Dec 2023 | 16.90 | 16.98 | 16.16 | 16.16 | 15.99 | 5,000 |
12 Dec 2023 | 16.84 | 16.90 | 16.84 | 16.90 | 16.72 | 200 |
11 Dec 2023 | 16.90 | 16.90 | 16.70 | 16.70 | 16.53 | 1,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |