Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | - |
02 May 2024 | 16.76 | 17.70 | 16.74 | 17.70 | 17.70 | 300 |
30 Apr 2024 | 17.12 | 17.25 | 17.12 | 17.21 | 17.21 | - |
29 Apr 2024 | 16.96 | 17.30 | 16.96 | 17.19 | 17.19 | 590 |
26 Apr 2024 | 17.12 | 17.21 | 17.09 | 17.21 | 17.21 | - |
25 Apr 2024 | 17.23 | 17.23 | 17.07 | 17.07 | 17.07 | - |
24 Apr 2024 | 17.62 | 17.62 | 17.47 | 17.47 | 17.47 | - |
23 Apr 2024 | 17.53 | 17.90 | 17.53 | 17.76 | 17.76 | - |
22 Apr 2024 | 17.30 | 17.69 | 17.30 | 17.64 | 17.64 | - |
19 Apr 2024 | 17.56 | 17.83 | 17.32 | 17.33 | 17.33 | - |
18 Apr 2024 | 17.64 | 17.91 | 17.64 | 17.85 | 17.85 | - |
17 Apr 2024 | 17.69 | 17.98 | 17.69 | 17.83 | 17.83 | - |
16 Apr 2024 | 17.53 | 17.86 | 17.53 | 17.86 | 17.86 | - |
15 Apr 2024 | 17.97 | 18.27 | 17.54 | 17.75 | 17.75 | - |
12 Apr 2024 | 18.45 | 18.48 | 18.06 | 18.06 | 18.06 | - |
11 Apr 2024 | 18.56 | 18.70 | 18.32 | 18.48 | 18.48 | - |
10 Apr 2024 | 17.95 | 18.69 | 17.95 | 18.69 | 18.69 | - |
09 Apr 2024 | 17.81 | 18.10 | 17.81 | 17.90 | 17.90 | - |
08 Apr 2024 | 16.94 | 17.88 | 16.94 | 17.88 | 17.88 | - |
05 Apr 2024 | 16.92 | 17.05 | 16.90 | 17.05 | 17.05 | - |
04 Apr 2024 | 17.26 | 17.26 | 16.90 | 16.90 | 16.90 | - |
03 Apr 2024 | 17.49 | 17.55 | 17.35 | 17.35 | 17.35 | - |
02 Apr 2024 | 17.89 | 17.89 | 17.62 | 17.62 | 17.62 | 42 |
28 Mar 2024 | 18.12 | 18.43 | 18.12 | 18.19 | 18.19 | - |
27 Mar 2024 | 17.51 | 18.27 | 17.51 | 18.03 | 18.03 | - |
26 Mar 2024 | 17.94 | 18.04 | 17.42 | 17.42 | 17.42 | 148 |
25 Mar 2024 | 18.51 | 18.78 | 17.83 | 17.83 | 17.83 | - |
22 Mar 2024 | 19.06 | 19.06 | 18.46 | 18.46 | 18.46 | - |
21 Mar 2024 | 19.29 | 19.30 | 18.88 | 18.88 | 18.88 | - |
20 Mar 2024 | 19.75 | 19.75 | 19.18 | 19.18 | 19.18 | - |
19 Mar 2024 | 19.30 | 19.94 | 19.30 | 19.58 | 19.58 | 240 |
18 Mar 2024 | 19.33 | 19.50 | 19.23 | 19.23 | 19.23 | - |
15 Mar 2024 | 19.58 | 19.75 | 19.20 | 19.20 | 19.20 | - |
14 Mar 2024 | 18.87 | 19.73 | 18.87 | 19.52 | 19.52 | - |
14 Mar 2024 | 0.1737 Dividend | |||||
13 Mar 2024 | 18.89 | 19.22 | 18.89 | 19.22 | 19.05 | - |
12 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | - |
11 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.02 | - |
08 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.22 | - |
07 Mar 2024 | 18.15 | 18.55 | 18.15 | 18.55 | 18.38 | 141 |
06 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.24 | - |
05 Mar 2024 | 19.07 | 19.07 | 18.38 | 18.62 | 18.45 | 153 |
04 Mar 2024 | 18.41 | 19.42 | 18.41 | 19.33 | 19.16 | 501 |
01 Mar 2024 | 15.91 | 16.53 | 15.91 | 16.53 | 16.38 | - |
29 Feb 2024 | 16.91 | 16.91 | 15.81 | 15.99 | 15.85 | 150 |
28 Feb 2024 | 18.15 | 18.16 | 16.99 | 16.99 | 16.83 | 20 |
27 Feb 2024 | 17.72 | 18.85 | 17.72 | 18.30 | 18.13 | 600 |
26 Feb 2024 | 17.83 | 17.94 | 17.69 | 17.71 | 17.55 | - |
23 Feb 2024 | 17.49 | 18.09 | 17.49 | 17.97 | 17.81 | - |
22 Feb 2024 | 17.44 | 17.66 | 17.44 | 17.57 | 17.41 | - |
21 Feb 2024 | 17.62 | 17.62 | 17.39 | 17.52 | 17.36 | - |
20 Feb 2024 | 17.53 | 17.75 | 17.53 | 17.72 | 17.56 | - |
19 Feb 2024 | 17.73 | 17.73 | 17.70 | 17.70 | 17.54 | - |
16 Feb 2024 | 17.92 | 18.10 | 17.92 | 18.00 | 17.84 | - |
15 Feb 2024 | 17.81 | 18.31 | 17.81 | 18.09 | 17.93 | - |
14 Feb 2024 | 17.51 | 17.93 | 17.51 | 17.93 | 17.77 | 115 |
13 Feb 2024 | 17.95 | 18.03 | 17.37 | 17.60 | 17.44 | 175 |
12 Feb 2024 | 17.52 | 18.17 | 17.52 | 18.08 | 17.92 | 828 |
09 Feb 2024 | 17.64 | 17.74 | 17.57 | 17.62 | 17.46 | 50 |
08 Feb 2024 | 17.01 | 17.74 | 17.01 | 17.74 | 17.58 | - |
07 Feb 2024 | 17.14 | 17.33 | 17.13 | 17.13 | 16.97 | - |
06 Feb 2024 | 16.88 | 17.35 | 16.88 | 17.30 | 17.14 | - |
05 Feb 2024 | 17.08 | 17.13 | 16.80 | 17.10 | 16.95 | 125 |
02 Feb 2024 | 16.78 | 17.22 | 16.78 | 17.18 | 17.02 | - |
01 Feb 2024 | 16.79 | 16.92 | 16.61 | 16.92 | 16.76 | - |
31 Jan 2024 | 17.00 | 17.13 | 16.83 | 16.90 | 16.74 | 200 |
30 Jan 2024 | 17.01 | 17.17 | 16.97 | 17.13 | 16.98 | - |
29 Jan 2024 | 17.30 | 17.30 | 17.02 | 17.22 | 17.06 | 300 |
26 Jan 2024 | 17.20 | 17.45 | 17.20 | 17.33 | 17.17 | - |
25 Jan 2024 | 16.51 | 17.31 | 16.51 | 17.31 | 17.15 | - |
24 Jan 2024 | 16.58 | 16.91 | 16.58 | 16.60 | 16.45 | - |
23 Jan 2024 | 16.83 | 17.20 | 16.47 | 16.71 | 16.56 | 50 |
22 Jan 2024 | 15.98 | 16.67 | 15.98 | 16.67 | 16.52 | 600 |
19 Jan 2024 | 16.21 | 16.21 | 15.95 | 16.11 | 15.97 | - |
18 Jan 2024 | 16.20 | 16.40 | 16.17 | 16.40 | 16.25 | 15 |
17 Jan 2024 | 16.48 | 16.48 | 16.32 | 16.37 | 16.22 | - |
16 Jan 2024 | 16.75 | 16.75 | 16.53 | 16.64 | 16.48 | - |
15 Jan 2024 | 16.64 | 16.65 | 16.63 | 16.64 | 16.49 | - |
12 Jan 2024 | 16.77 | 16.92 | 16.68 | 16.92 | 16.77 | - |
11 Jan 2024 | 17.13 | 17.13 | 16.86 | 16.86 | 16.71 | 400 |
10 Jan 2024 | 17.38 | 17.38 | 17.21 | 17.26 | 17.10 | 1,000 |
09 Jan 2024 | 17.26 | 17.41 | 17.26 | 17.37 | 17.21 | 450 |
08 Jan 2024 | 16.99 | 17.50 | 16.99 | 17.41 | 17.25 | - |
05 Jan 2024 | 17.00 | 17.59 | 17.00 | 17.18 | 17.02 | - |
04 Jan 2024 | 17.17 | 17.25 | 17.10 | 17.10 | 16.95 | - |
03 Jan 2024 | 17.82 | 17.82 | 17.08 | 17.33 | 17.17 | 328 |
02 Jan 2024 | 18.05 | 18.31 | 17.98 | 17.98 | 17.82 | - |
29 Dec 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.01 | - |
28 Dec 2023 | 17.89 | 18.24 | 17.89 | 18.20 | 18.04 | 3,050 |
27 Dec 2023 | 18.00 | 18.16 | 18.00 | 18.16 | 17.99 | - |
22 Dec 2023 | 17.89 | 18.10 | 17.89 | 18.10 | 17.94 | 300 |
21 Dec 2023 | 18.05 | 18.08 | 18.00 | 18.08 | 17.92 | 400 |
20 Dec 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.17 | - |
19 Dec 2023 | 18.17 | 18.41 | 18.17 | 18.41 | 18.24 | - |
18 Dec 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.76 | - |
15 Dec 2023 | 17.70 | 18.10 | 17.70 | 18.10 | 17.94 | 20 |
14 Dec 2023 | 17.51 | 17.79 | 17.51 | 17.79 | 17.63 | - |
14 Dec 2023 | 0.1654 Dividend | |||||
13 Dec 2023 | 17.50 | 17.73 | 17.39 | 17.73 | 17.41 | 700 |
12 Dec 2023 | 19.03 | 19.03 | 17.63 | 17.63 | 17.30 | 896 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |