Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 6 |
25 Apr 2024 | 0.5 Dividend | |||||
24 Apr 2024 | 18.20 | 18.45 | 18.20 | 18.45 | 17.95 | 562 |
23 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.66 | 238 |
22 Apr 2024 | 18.10 | 18.10 | 18.00 | 18.00 | 17.51 | 588 |
19 Apr 2024 | 18.10 | 18.20 | 18.10 | 18.10 | 17.61 | 909 |
18 Apr 2024 | 17.95 | 18.20 | 17.95 | 18.20 | 17.71 | 581 |
17 Apr 2024 | 18.05 | 18.35 | 18.05 | 18.35 | 17.85 | 843 |
16 Apr 2024 | 18.50 | 18.60 | 18.26 | 18.26 | 17.76 | 3,033 |
15 Apr 2024 | 19.00 | 19.00 | 18.55 | 18.60 | 18.10 | 2,758 |
12 Apr 2024 | 19.10 | 19.10 | 18.95 | 18.95 | 18.44 | 827 |
11 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.58 | 807 |
10 Apr 2024 | 18.90 | 19.00 | 18.90 | 18.90 | 18.39 | 3,063 |
09 Apr 2024 | 19.90 | 19.90 | 19.00 | 19.33 | 18.80 | 2,220 |
08 Apr 2024 | 19.45 | 19.90 | 19.45 | 19.55 | 19.02 | 1,635 |
05 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.78 | - |
04 Apr 2024 | 19.02 | 19.20 | 19.00 | 19.20 | 18.68 | 399 |
03 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.63 | 102 |
02 Apr 2024 | 18.90 | 18.90 | 18.40 | 18.40 | 17.90 | 7 |
28 Mar 2024 | 18.65 | 18.65 | 18.40 | 18.55 | 18.05 | 1,874 |
27 Mar 2024 | 18.50 | 18.70 | 18.50 | 18.59 | 18.09 | 506 |
26 Mar 2024 | 18.57 | 18.70 | 18.40 | 18.70 | 18.19 | 2,563 |
25 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.19 | 431 |
22 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.10 | 1 |
21 Mar 2024 | 18.10 | 18.55 | 17.95 | 18.25 | 17.76 | 698 |
20 Mar 2024 | 17.80 | 18.15 | 17.80 | 18.15 | 17.66 | 958 |
19 Mar 2024 | 17.75 | 17.90 | 17.75 | 17.90 | 17.41 | 470 |
18 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.66 | 40 |
15 Mar 2024 | 18.40 | 18.40 | 18.05 | 18.05 | 17.56 | 169 |
14 Mar 2024 | 18.07 | 18.55 | 18.07 | 18.55 | 18.05 | 2,761 |
13 Mar 2024 | 18.15 | 18.50 | 17.90 | 18.35 | 17.85 | 1,918 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 17.50 | 18.00 | 17.50 | 18.00 | 17.51 | 8 |
08 Mar 2024 | 17.30 | 17.30 | 17.00 | 17.00 | 16.54 | 58 |
07 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.35 | 164 |
06 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.34 | 6 |
05 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.06 | 71 |
04 Mar 2024 | 16.75 | 16.75 | 16.55 | 16.55 | 16.10 | 3 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.49 | 1,891 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 16.60 | 16.77 | 16.60 | 16.70 | 16.25 | 267 |
26 Feb 2024 | 16.80 | 16.80 | 16.70 | 16.70 | 16.25 | 6 |
23 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.39 | 4 |
22 Feb 2024 | 16.85 | 16.85 | 16.50 | 16.50 | 16.05 | 361 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.34 | 402 |
19 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.20 | 9 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 16.85 | 16.90 | 16.85 | 16.90 | 16.44 | 10 |
14 Feb 2024 | 17.00 | 17.00 | 16.96 | 16.96 | 16.50 | 302 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.54 | 2,800 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.39 | 4 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 17.00 | 17.00 | 16.65 | 16.65 | 16.20 | 7 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 16.80 | 17.00 | 16.65 | 17.00 | 16.54 | 722 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 16.05 | 6 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.69 | 12 |
19 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.89 | - |
18 Jan 2024 | 15.00 | 15.15 | 15.00 | 15.15 | 14.74 | 1,371 |
17 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.40 | - |
16 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.59 | 20 |
15 Jan 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.50 | 1 |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.79 | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.84 | 1 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 15.20 | 15.25 | 15.20 | 15.25 | 14.84 | 640 |
03 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.79 | 905 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 14.89 | 1,046 |
28 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 14.98 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.08 | 6 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 15.30 | 15.35 | 15.30 | 15.35 | 14.93 | 4 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.01 | 2 |
15 Dec 2023 | 14.25 | 14.40 | 14.20 | 14.40 | 14.01 | 2,138 |
14 Dec 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 13.77 | 16 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.52 | 3 |
11 Dec 2023 | 14.25 | 14.25 | 14.05 | 14.05 | 13.67 | 141 |
08 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 13.72 | 25 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 13.70 | 14.25 | 13.70 | 14.25 | 13.86 | 182 |
05 Dec 2023 | 14.25 | 14.25 | 14.00 | 14.00 | 13.62 | 14 |
04 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |