Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 600 |
17 May 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
17 May 2024 | 1.5 Dividend | |||||
16 May 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 15.33 | - |
16 May 2024 | 1.5 Dividend | |||||
15 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 13.99 | - |
14 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 13.94 | - |
13 May 2024 | 16.72 | 16.83 | 16.72 | 16.83 | 13.97 | 600 |
10 May 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 13.73 | - |
09 May 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 13.68 | - |
08 May 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 13.56 | - |
07 May 2024 | 16.30 | 16.42 | 16.30 | 16.42 | 13.62 | 350 |
06 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 13.70 | 700 |
03 May 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 13.50 | - |
02 May 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 13.63 | - |
30 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 13.53 | - |
29 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 13.45 | - |
26 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 13.36 | - |
25 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 13.21 | - |
24 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 13.31 | - |
23 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 13.28 | - |
22 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 13.03 | - |
19 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 12.78 | - |
18 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 13.11 | 131 |
17 Apr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 13.14 | - |
16 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 13.45 | - |
15 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 13.53 | - |
12 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 13.73 | - |
11 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 13.85 | - |
10 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 13.84 | - |
09 Apr 2024 | 16.63 | 16.78 | 16.63 | 16.68 | 13.84 | 1,460 |
08 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 13.71 | - |
05 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 13.77 | - |
04 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 13.80 | - |
03 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 13.85 | - |
02 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 13.90 | - |
28 Mar 2024 | 16.88 | 17.16 | 16.88 | 17.16 | 14.23 | 5 |
27 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 13.87 | - |
26 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 14.19 | - |
25 Mar 2024 | 17.15 | 17.15 | 17.10 | 17.10 | 14.19 | 700 |
22 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 14.19 | - |
21 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 14.37 | - |
20 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 14.12 | - |
19 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 14.04 | - |
18 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 14.15 | - |
15 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 14.28 | - |
14 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 14.42 | - |
13 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 14.17 | - |
12 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 14.36 | - |
11 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 14.73 | - |
08 Mar 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 14.94 | 109 |
07 Mar 2024 | 17.67 | 17.67 | 17.63 | 17.63 | 14.63 | 200 |
06 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 14.87 | - |
05 Mar 2024 | 17.80 | 17.84 | 17.80 | 17.84 | 14.80 | 1,000 |
04 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 14.94 | - |
01 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 14.69 | - |
29 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 14.66 | - |
28 Feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 14.34 | - |
27 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 14.36 | - |
26 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 14.40 | - |
23 Feb 2024 | 17.50 | 17.50 | 17.45 | 17.45 | 14.48 | 200 |
23 Feb 2024 | 1.9 Dividend | |||||
22 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 13.19 | - |
21 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 13.14 | - |
20 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 13.09 | - |
19 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 13.09 | - |
16 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 13.23 | - |
15 Feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 12.77 | - |
14 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 12.29 | - |
13 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 12.35 | - |
12 Feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 12.30 | - |
09 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 12.20 | - |
08 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 12.42 | - |
07 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 12.50 | - |
06 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 12.37 | - |
05 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 12.23 | - |
02 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 12.18 | - |
01 Feb 2024 | 16.50 | 16.62 | 16.44 | 16.44 | 12.19 | 665 |
31 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 12.17 | - |
30 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 12.30 | - |
29 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 12.24 | - |
26 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 12.07 | - |
25 Jan 2024 | 17.00 | 17.00 | 16.32 | 16.32 | 12.10 | 200 |
24 Jan 2024 | 16.94 | 17.00 | 16.94 | 17.00 | 12.60 | 25 |
23 Jan 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 12.39 | - |
22 Jan 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 12.56 | - |
19 Jan 2024 | 16.70 | 17.16 | 16.70 | 17.16 | 12.72 | 1,000 |
18 Jan 2024 | 15.85 | 16.45 | 15.85 | 16.45 | 12.19 | 1,250 |
17 Jan 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 11.80 | - |
16 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 11.81 | - |
15 Jan 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 12.02 | - |
12 Jan 2024 | 16.01 | 16.22 | 16.01 | 16.22 | 12.02 | 310 |
11 Jan 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 12.10 | - |
10 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 12.17 | - |
09 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 12.19 | - |
08 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 12.26 | - |
05 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 12.31 | - |
04 Jan 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 12.03 | - |
03 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 11.88 | - |
02 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 11.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |