Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.85 | 17.30 | 16.85 | 17.15 | 17.15 | 1,200 |
02 May 2024 | 17.00 | 17.00 | 16.65 | 16.85 | 16.85 | 1,080 |
30 Apr 2024 | 17.20 | 17.35 | 16.80 | 16.80 | 16.80 | 200 |
29 Apr 2024 | 17.60 | 17.60 | 17.05 | 17.25 | 17.25 | 800 |
26 Apr 2024 | 16.95 | 17.50 | 16.95 | 17.10 | 17.10 | 2,000 |
25 Apr 2024 | 17.15 | 17.15 | 16.85 | 16.90 | 16.90 | 840 |
24 Apr 2024 | 16.85 | 17.25 | 16.85 | 17.05 | 17.05 | 300 |
23 Apr 2024 | 16.90 | 17.00 | 16.75 | 17.00 | 17.00 | 2,060 |
22 Apr 2024 | 17.15 | 17.15 | 16.60 | 16.95 | 16.95 | 1,953 |
19 Apr 2024 | 17.45 | 17.45 | 17.00 | 17.15 | 17.15 | 8,557 |
18 Apr 2024 | 17.45 | 17.65 | 17.30 | 17.40 | 17.40 | - |
17 Apr 2024 | 17.35 | 17.65 | 17.20 | 17.30 | 17.30 | 180 |
16 Apr 2024 | 18.25 | 18.40 | 17.25 | 17.25 | 17.25 | 1,088 |
15 Apr 2024 | 18.25 | 18.45 | 18.00 | 18.25 | 18.25 | 1,150 |
15 Apr 2024 | 1.05 Dividend | |||||
12 Apr 2024 | 19.20 | 19.25 | 18.70 | 18.80 | 17.75 | 550 |
11 Apr 2024 | 18.90 | 19.30 | 18.75 | 19.20 | 18.13 | 4,800 |
10 Apr 2024 | 19.35 | 19.35 | 18.60 | 18.90 | 17.84 | 329 |
09 Apr 2024 | 19.05 | 19.30 | 18.90 | 19.30 | 18.22 | 946 |
08 Apr 2024 | 18.60 | 19.10 | 18.60 | 19.05 | 17.99 | 510 |
05 Apr 2024 | 18.20 | 18.50 | 18.20 | 18.35 | 17.33 | 1,080 |
04 Apr 2024 | 18.20 | 18.40 | 18.05 | 18.25 | 17.23 | 1,600 |
03 Apr 2024 | 18.05 | 18.40 | 18.05 | 18.20 | 17.18 | 1,120 |
02 Apr 2024 | 18.50 | 18.50 | 17.80 | 18.05 | 17.04 | 10,306 |
28 Mar 2024 | 18.00 | 18.50 | 17.95 | 18.50 | 17.47 | 2,750 |
27 Mar 2024 | 18.05 | 18.30 | 17.80 | 17.90 | 16.90 | 470 |
26 Mar 2024 | 18.15 | 18.45 | 17.95 | 18.00 | 16.99 | 326 |
25 Mar 2024 | 18.35 | 18.35 | 17.80 | 18.25 | 17.23 | 810 |
22 Mar 2024 | 18.05 | 18.35 | 18.00 | 18.15 | 17.14 | 2,986 |
21 Mar 2024 | 18.25 | 18.30 | 18.00 | 18.05 | 17.04 | - |
20 Mar 2024 | 18.35 | 18.40 | 17.90 | 18.10 | 17.09 | 400 |
19 Mar 2024 | 18.20 | 18.40 | 18.15 | 18.35 | 17.33 | 369 |
18 Mar 2024 | 18.25 | 18.40 | 18.15 | 18.20 | 17.18 | 380 |
15 Mar 2024 | 18.00 | 18.30 | 18.00 | 18.20 | 17.18 | 80 |
14 Mar 2024 | 17.90 | 18.30 | 17.90 | 18.00 | 16.99 | 1,960 |
13 Mar 2024 | 17.80 | 18.25 | 17.80 | 17.90 | 16.90 | 1,274 |
12 Mar 2024 | 17.75 | 17.95 | 17.75 | 17.75 | 16.76 | - |
11 Mar 2024 | 17.75 | 18.10 | 17.65 | 17.75 | 16.76 | 40 |
08 Mar 2024 | 17.75 | 17.90 | 17.65 | 17.75 | 16.76 | 860 |
07 Mar 2024 | 17.85 | 17.95 | 17.65 | 17.65 | 16.66 | 2,320 |
06 Mar 2024 | 17.85 | 18.00 | 17.80 | 17.85 | 16.85 | 400 |
05 Mar 2024 | 17.85 | 18.00 | 17.80 | 17.80 | 16.81 | - |
04 Mar 2024 | 18.10 | 18.10 | 17.85 | 17.85 | 16.85 | - |
01 Mar 2024 | 18.10 | 18.15 | 17.80 | 18.10 | 17.09 | - |
29 Feb 2024 | 17.80 | 18.20 | 17.75 | 17.80 | 16.81 | 173 |
28 Feb 2024 | 18.05 | 18.15 | 17.85 | 17.85 | 16.85 | 431 |
27 Feb 2024 | 17.85 | 18.30 | 17.85 | 18.05 | 17.04 | 1,975 |
26 Feb 2024 | 17.85 | 18.05 | 17.75 | 17.90 | 16.90 | 700 |
23 Feb 2024 | 17.95 | 18.30 | 17.95 | 17.95 | 16.95 | - |
22 Feb 2024 | 17.95 | 18.05 | 17.90 | 17.95 | 16.95 | 340 |
21 Feb 2024 | 18.00 | 18.15 | 17.85 | 17.90 | 16.90 | 180 |
20 Feb 2024 | 18.00 | 18.25 | 17.90 | 18.00 | 16.99 | 200 |
19 Feb 2024 | 17.95 | 18.25 | 17.85 | 18.00 | 16.99 | 2,094 |
16 Feb 2024 | 17.80 | 18.00 | 17.80 | 17.95 | 16.95 | 264 |
15 Feb 2024 | 17.80 | 18.00 | 17.70 | 17.75 | 16.76 | 400 |
14 Feb 2024 | 17.95 | 18.10 | 17.70 | 17.75 | 16.76 | 3,925 |
13 Feb 2024 | 17.95 | 18.00 | 17.95 | 17.95 | 16.95 | - |
12 Feb 2024 | 17.75 | 18.05 | 17.75 | 17.95 | 16.95 | 1,130 |
09 Feb 2024 | 17.90 | 17.95 | 17.80 | 17.90 | 16.90 | 280 |
08 Feb 2024 | 17.90 | 18.00 | 17.75 | 17.90 | 16.90 | 668 |
07 Feb 2024 | 18.05 | 18.10 | 17.80 | 17.95 | 16.95 | 1,000 |
06 Feb 2024 | 18.05 | 18.20 | 17.85 | 18.05 | 17.04 | 500 |
05 Feb 2024 | 17.95 | 18.10 | 17.90 | 18.05 | 17.04 | 778 |
02 Feb 2024 | 17.65 | 18.10 | 17.65 | 17.95 | 16.95 | - |
01 Feb 2024 | 18.00 | 18.10 | 17.65 | 17.65 | 16.66 | - |
31 Jan 2024 | 18.00 | 18.15 | 17.80 | 18.00 | 16.99 | 1,980 |
30 Jan 2024 | 18.00 | 18.00 | 17.95 | 17.95 | 16.95 | 20 |
29 Jan 2024 | 17.90 | 18.00 | 17.85 | 17.95 | 16.95 | - |
26 Jan 2024 | 17.90 | 18.05 | 17.85 | 17.90 | 16.90 | - |
25 Jan 2024 | 17.65 | 17.95 | 17.65 | 17.90 | 16.90 | - |
24 Jan 2024 | 17.85 | 18.00 | 17.65 | 17.65 | 16.66 | - |
23 Jan 2024 | 17.70 | 17.80 | 17.55 | 17.80 | 16.81 | - |
22 Jan 2024 | 17.70 | 17.70 | 17.60 | 17.65 | 16.66 | - |
19 Jan 2024 | 17.65 | 17.80 | 17.55 | 17.65 | 16.66 | - |
18 Jan 2024 | 17.80 | 18.00 | 17.55 | 17.60 | 16.62 | 762 |
17 Jan 2024 | 17.80 | 18.10 | 17.70 | 17.75 | 16.76 | 3,174 |
16 Jan 2024 | 17.85 | 18.15 | 17.60 | 17.80 | 16.81 | 220 |
15 Jan 2024 | 17.90 | 17.95 | 17.75 | 17.85 | 16.85 | - |
12 Jan 2024 | 18.05 | 18.35 | 17.75 | 17.80 | 16.81 | 2,820 |
11 Jan 2024 | 18.25 | 18.40 | 18.00 | 18.00 | 16.99 | 1,436 |
10 Jan 2024 | 17.90 | 18.55 | 17.90 | 18.20 | 17.18 | - |
09 Jan 2024 | 17.95 | 18.40 | 17.75 | 17.95 | 16.95 | 200 |
08 Jan 2024 | 17.95 | 18.30 | 17.70 | 17.95 | 16.95 | 300 |
05 Jan 2024 | 18.25 | 18.30 | 18.00 | 18.00 | 16.99 | - |
04 Jan 2024 | 17.75 | 18.25 | 17.70 | 18.25 | 17.23 | 480 |
03 Jan 2024 | 17.85 | 18.05 | 17.55 | 17.60 | 16.62 | 200 |
02 Jan 2024 | 17.90 | 18.00 | 17.85 | 17.85 | 16.85 | - |
29 Dec 2023 | 17.80 | 17.95 | 17.80 | 17.85 | 16.85 | - |
28 Dec 2023 | 17.75 | 17.90 | 17.60 | 17.85 | 16.85 | - |
27 Dec 2023 | 17.60 | 17.80 | 17.60 | 17.70 | 16.71 | 1,290 |
22 Dec 2023 | 17.50 | 17.70 | 17.50 | 17.55 | 16.57 | 527 |
21 Dec 2023 | 17.40 | 17.60 | 17.35 | 17.50 | 16.52 | 380 |
20 Dec 2023 | 17.50 | 17.60 | 17.35 | 17.35 | 16.38 | 200 |
19 Dec 2023 | 17.40 | 17.60 | 17.40 | 17.40 | 16.43 | 12 |
18 Dec 2023 | 17.40 | 17.50 | 17.40 | 17.40 | 16.43 | 20 |
15 Dec 2023 | 17.45 | 17.45 | 17.40 | 17.45 | 16.48 | - |
14 Dec 2023 | 17.15 | 17.40 | 17.15 | 17.35 | 16.38 | - |
13 Dec 2023 | 17.35 | 17.45 | 17.15 | 17.15 | 16.19 | 575 |
12 Dec 2023 | 17.50 | 17.60 | 17.30 | 17.35 | 16.38 | - |
11 Dec 2023 | 17.35 | 17.70 | 17.30 | 17.45 | 16.48 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |