Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 181 |
08 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
07 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
06 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 101 |
03 May 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 38,428 |
02 May 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
01 May 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
30 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
29 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
26 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
25 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
25 Apr 2024 | 1.4 Dividend | |||||
24 Apr 2024 | 17.60 | 17.67 | 17.60 | 17.65 | 16.25 | 55,627 |
23 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 14.80 | - |
22 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 14.80 | 6,016 |
19 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 15.37 | - |
18 Apr 2024 | 16.70 | 16.71 | 16.69 | 16.69 | 15.37 | 10,239 |
17 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.84 | - |
16 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.84 | - |
15 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 15.84 | 539 |
12 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 15.50 | 1,902 |
11 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.82 | - |
10 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.82 | - |
09 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.82 | - |
08 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.82 | 347 |
05 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 14.69 | 129 |
04 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.51 | - |
03 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.51 | - |
02 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.51 | - |
01 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.51 | 192 |
28 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 15.61 | 2,870 |
27 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
26 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
25 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
22 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
21 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
20 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
19 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
18 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | - |
15 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.63 | 299 |
14 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 16.93 | - |
13 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 16.93 | - |
12 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 16.93 | 465 |
11 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
08 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
07 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
06 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
05 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
04 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
01 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
29 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | - |
28 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 15.94 | 302 |
27 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
26 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
23 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
22 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
21 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
20 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
16 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | - |
15 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.17 | 111 |
14 Feb 2024 | 16.08 | 16.08 | 15.75 | 15.76 | 14.51 | 1,433 |
13 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 15.18 | - |
12 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 15.18 | 1,974 |
09 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 14.75 | - |
08 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 14.75 | - |
07 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 14.75 | 1,567 |
06 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | - |
05 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | - |
02 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | - |
01 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | - |
31 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.92 | 5,752 |
30 Jan 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.43 | - |
29 Jan 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.43 | 3,738 |
26 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 14.89 | - |
25 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 14.89 | - |
24 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 14.89 | 205 |
23 Jan 2024 | 16.20 | 16.20 | 16.00 | 16.01 | 14.74 | 1,151 |
22 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 14.88 | 56,283 |
19 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 14.22 | - |
18 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 14.22 | 1,438 |
17 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 14.37 | 1,509 |
16 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 15.02 | - |
12 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 15.02 | 198 |
11 Jan 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.47 | 165 |
10 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 14.95 | - |
09 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 14.95 | - |
08 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 14.95 | 243 |
05 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 14.79 | - |
04 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 14.79 | - |
03 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 14.79 | 296 |
02 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 15.40 | 179 |
29 Dec 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 15.94 | - |
28 Dec 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 15.94 | - |
27 Dec 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 15.94 | 9,107 |
26 Dec 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 15.70 | - |
22 Dec 2023 | 16.51 | 17.05 | 16.51 | 17.05 | 15.70 | 843 |
21 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.01 | 375 |
20 Dec 2023 | 16.82 | 16.82 | 16.34 | 16.34 | 15.04 | 3,804 |
19 Dec 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 15.20 | - |
18 Dec 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 15.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |