Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15.15 | 15.25 | 15.15 | 15.25 | 15.25 | 22 |
25 Apr 2024 | 15.35 | 15.55 | 15.25 | 15.25 | 15.25 | - |
24 Apr 2024 | 16.65 | 16.65 | 15.35 | 15.55 | 15.55 | - |
24 Apr 2024 | 10 Dividend | |||||
23 Apr 2024 | 16.20 | 16.80 | 16.20 | 16.80 | 6.80 | - |
22 Apr 2024 | 16.05 | 16.45 | 16.05 | 16.35 | 6.62 | - |
19 Apr 2024 | 15.80 | 16.25 | 15.80 | 16.15 | 6.54 | - |
18 Apr 2024 | 15.65 | 16.10 | 15.65 | 15.95 | 6.46 | - |
17 Apr 2024 | 15.80 | 16.10 | 15.80 | 15.90 | 6.44 | - |
16 Apr 2024 | 16.20 | 16.25 | 15.95 | 15.95 | 6.46 | - |
15 Apr 2024 | 16.05 | 16.35 | 16.05 | 16.30 | 6.60 | - |
12 Apr 2024 | 16.25 | 16.45 | 16.25 | 16.25 | 6.58 | - |
11 Apr 2024 | 16.05 | 16.45 | 16.05 | 16.45 | 6.66 | - |
10 Apr 2024 | 16.40 | 16.40 | 16.25 | 16.25 | 6.58 | - |
09 Apr 2024 | 16.25 | 16.50 | 16.25 | 16.50 | 6.68 | - |
08 Apr 2024 | 16.85 | 16.85 | 16.30 | 16.50 | 6.68 | - |
05 Apr 2024 | 16.80 | 17.05 | 16.80 | 17.05 | 6.90 | - |
04 Apr 2024 | 16.70 | 17.05 | 16.70 | 17.05 | 6.90 | - |
03 Apr 2024 | 16.70 | 17.00 | 16.70 | 17.00 | 6.88 | - |
02 Apr 2024 | 16.50 | 17.15 | 16.50 | 16.90 | 6.84 | - |
28 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 6.80 | - |
27 Mar 2024 | 16.65 | 17.05 | 16.65 | 17.05 | 6.90 | - |
26 Mar 2024 | 16.50 | 16.85 | 16.50 | 16.85 | 6.82 | - |
25 Mar 2024 | 16.50 | 16.85 | 16.50 | 16.75 | 6.78 | 22 |
22 Mar 2024 | 16.30 | 16.70 | 16.30 | 16.65 | 6.74 | - |
21 Mar 2024 | 16.20 | 16.70 | 16.20 | 16.60 | 6.72 | - |
20 Mar 2024 | 16.30 | 16.45 | 16.30 | 16.40 | 6.64 | - |
19 Mar 2024 | 16.25 | 16.50 | 16.25 | 16.40 | 6.64 | - |
18 Mar 2024 | 16.40 | 16.45 | 16.30 | 16.40 | 6.64 | - |
15 Mar 2024 | 16.15 | 16.60 | 16.15 | 16.60 | 6.72 | - |
14 Mar 2024 | 16.10 | 16.30 | 16.10 | 16.20 | 6.56 | - |
13 Mar 2024 | 16.15 | 16.25 | 16.15 | 16.20 | 6.56 | - |
12 Mar 2024 | 15.95 | 16.40 | 15.95 | 16.40 | 6.64 | - |
11 Mar 2024 | 16.00 | 16.45 | 16.00 | 16.20 | 6.56 | - |
08 Mar 2024 | 15.90 | 16.10 | 15.90 | 16.10 | 6.52 | - |
07 Mar 2024 | 16.00 | 16.25 | 16.00 | 16.05 | 6.50 | - |
06 Mar 2024 | 16.00 | 16.20 | 16.00 | 16.20 | 6.56 | - |
05 Mar 2024 | 16.20 | 16.20 | 16.10 | 16.10 | 6.52 | - |
04 Mar 2024 | 16.40 | 16.75 | 16.30 | 16.30 | 6.60 | 238 |
01 Mar 2024 | 16.15 | 16.70 | 16.15 | 16.60 | 6.72 | 19 |
29 Feb 2024 | 16.15 | 16.40 | 16.15 | 16.30 | 6.60 | - |
28 Feb 2024 | 16.20 | 16.40 | 16.20 | 16.40 | 6.64 | - |
27 Feb 2024 | 16.45 | 16.50 | 16.30 | 16.30 | 6.60 | - |
26 Feb 2024 | 16.60 | 16.75 | 16.40 | 16.60 | 6.72 | - |
23 Feb 2024 | 16.45 | 16.70 | 16.45 | 16.70 | 6.76 | - |
22 Feb 2024 | 16.65 | 16.85 | 16.65 | 16.70 | 6.76 | - |
21 Feb 2024 | 16.60 | 17.10 | 16.60 | 16.85 | 6.82 | 1 |
20 Feb 2024 | 16.50 | 17.00 | 16.50 | 16.80 | 6.80 | 4 |
19 Feb 2024 | 16.25 | 16.70 | 16.25 | 16.70 | 6.76 | - |
16 Feb 2024 | 16.20 | 16.60 | 16.20 | 16.50 | 6.68 | - |
15 Feb 2024 | 16.30 | 16.50 | 16.30 | 16.45 | 6.66 | - |
14 Feb 2024 | 16.85 | 16.85 | 16.45 | 16.65 | 6.74 | - |
13 Feb 2024 | 16.90 | 17.50 | 16.90 | 17.15 | 6.94 | - |
12 Feb 2024 | 16.45 | 17.05 | 16.45 | 17.00 | 6.88 | - |
09 Feb 2024 | 17.00 | 17.05 | 16.50 | 16.70 | 6.76 | - |
08 Feb 2024 | 16.85 | 17.10 | 16.85 | 17.10 | 6.92 | - |
07 Feb 2024 | 17.50 | 17.60 | 17.05 | 17.05 | 6.90 | - |
06 Feb 2024 | 17.55 | 17.90 | 17.55 | 17.65 | 7.14 | - |
05 Feb 2024 | 17.50 | 17.85 | 17.50 | 17.85 | 7.22 | - |
02 Feb 2024 | 17.90 | 17.90 | 17.80 | 17.80 | 7.20 | - |
01 Feb 2024 | 17.85 | 18.10 | 17.85 | 18.05 | 7.31 | - |
31 Jan 2024 | 18.05 | 18.30 | 17.85 | 18.00 | 7.29 | - |
30 Jan 2024 | 18.05 | 18.35 | 18.05 | 18.30 | 7.41 | - |
29 Jan 2024 | 17.90 | 18.40 | 17.90 | 18.30 | 7.41 | - |
26 Jan 2024 | 18.35 | 18.45 | 18.20 | 18.20 | 7.37 | - |
25 Jan 2024 | 18.25 | 18.50 | 18.25 | 18.45 | 7.47 | - |
24 Jan 2024 | 18.35 | 18.50 | 18.30 | 18.45 | 7.47 | - |
23 Jan 2024 | 18.35 | 18.50 | 18.35 | 18.45 | 7.47 | - |
22 Jan 2024 | 18.25 | 18.50 | 18.25 | 18.50 | 7.49 | - |
19 Jan 2024 | 17.75 | 18.40 | 17.75 | 18.40 | 7.45 | - |
18 Jan 2024 | 17.75 | 18.20 | 17.75 | 18.05 | 7.31 | - |
17 Jan 2024 | 18.15 | 18.30 | 18.05 | 18.05 | 7.31 | - |
16 Jan 2024 | 18.25 | 18.50 | 18.25 | 18.40 | 7.45 | - |
15 Jan 2024 | 18.55 | 18.60 | 18.45 | 18.45 | 7.47 | - |
12 Jan 2024 | 18.65 | 18.85 | 18.60 | 18.85 | 7.63 | - |
11 Jan 2024 | 18.10 | 18.80 | 18.10 | 18.80 | 7.61 | 125 |
10 Jan 2024 | 18.05 | 18.20 | 17.90 | 18.20 | 7.37 | - |
09 Jan 2024 | 18.10 | 18.40 | 18.10 | 18.40 | 7.45 | - |
08 Jan 2024 | 18.15 | 18.25 | 18.15 | 18.25 | 7.39 | - |
05 Jan 2024 | 18.05 | 18.40 | 18.05 | 18.30 | 7.41 | - |
04 Jan 2024 | 18.25 | 18.40 | 18.25 | 18.30 | 7.41 | - |
03 Jan 2024 | 18.05 | 18.30 | 18.05 | 18.30 | 7.41 | - |
02 Jan 2024 | 17.65 | 18.30 | 17.65 | 18.10 | 7.33 | 202 |
29 Dec 2023 | 18.05 | 18.30 | 18.00 | 18.00 | 7.29 | - |
28 Dec 2023 | 18.50 | 18.50 | 18.30 | 18.40 | 7.45 | 400 |
27 Dec 2023 | 18.65 | 18.85 | 18.65 | 18.80 | 7.61 | - |
22 Dec 2023 | 18.90 | 19.00 | 18.70 | 19.00 | 7.69 | - |
21 Dec 2023 | 17.90 | 18.95 | 17.90 | 18.95 | 7.67 | - |
20 Dec 2023 | 18.30 | 18.70 | 18.20 | 18.20 | 7.37 | - |
19 Dec 2023 | 19.10 | 19.10 | 18.50 | 18.60 | 7.53 | - |
18 Dec 2023 | 19.75 | 19.90 | 18.85 | 19.40 | 7.85 | 15 |
15 Dec 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 8.07 | - |
14 Dec 2023 | 19.65 | 20.10 | 19.65 | 20.10 | 8.14 | - |
13 Dec 2023 | 18.95 | 21.00 | 18.95 | 19.95 | 8.07 | 704 |
12 Dec 2023 | 18.35 | 19.25 | 18.35 | 19.25 | 7.79 | - |
11 Dec 2023 | 19.00 | 19.00 | 18.60 | 18.65 | 7.55 | - |
08 Dec 2023 | 18.70 | 19.30 | 18.70 | 19.20 | 7.77 | - |
07 Dec 2023 | 19.35 | 19.40 | 18.85 | 18.85 | 7.63 | - |
06 Dec 2023 | 19.45 | 19.80 | 19.45 | 19.65 | 7.95 | - |
05 Dec 2023 | 19.65 | 19.75 | 19.50 | 19.60 | 7.93 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |