Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | 8 |
25 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
24 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
23 Apr 2024 | 15.00 | 15.00 | 14.99 | 14.99 | 14.99 | 29 |
22 Apr 2024 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | 231 |
19 Apr 2024 | 15.00 | 15.00 | 14.75 | 15.00 | 15.00 | 9 |
18 Apr 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 7 |
17 Apr 2024 | 14.95 | 15.00 | 14.85 | 14.85 | 14.85 | 19 |
17 Apr 2024 | 1.3 Dividend | |||||
16 Apr 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 14.70 | 16 |
15 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 14.70 | - |
12 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.79 | - |
11 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.79 | 16 |
10 Apr 2024 | 16.20 | 16.25 | 16.11 | 16.11 | 14.80 | 265 |
09 Apr 2024 | 16.15 | 16.20 | 16.15 | 16.20 | 14.88 | 6 |
08 Apr 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 14.79 | 12 |
05 Apr 2024 | 16.10 | 16.10 | 15.90 | 15.90 | 14.61 | 39 |
04 Apr 2024 | 16.05 | 16.05 | 16.00 | 16.00 | 14.70 | 34 |
03 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.88 | - |
02 Apr 2024 | 16.25 | 16.35 | 16.25 | 16.35 | 15.02 | - |
28 Mar 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 14.70 | 1 |
27 Mar 2024 | 16.20 | 16.20 | 16.00 | 16.00 | 14.70 | 39 |
26 Mar 2024 | 16.30 | 16.30 | 16.15 | 16.15 | 14.84 | 5 |
25 Mar 2024 | 16.05 | 16.30 | 16.05 | 16.30 | 14.98 | 6 |
22 Mar 2024 | 16.05 | 16.05 | 16.00 | 16.05 | 14.75 | 1 |
21 Mar 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 14.70 | 1 |
20 Mar 2024 | 15.90 | 15.90 | 15.70 | 15.70 | 14.42 | 1 |
19 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.61 | 2 |
18 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.61 | 4 |
15 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 14.56 | - |
14 Mar 2024 | 15.90 | 15.90 | 15.80 | 15.80 | 14.52 | 4 |
13 Mar 2024 | 15.70 | 15.75 | 15.70 | 15.75 | 14.47 | 41 |
12 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.61 | 219 |
11 Mar 2024 | 15.90 | 16.10 | 15.75 | 15.75 | 14.47 | 124 |
08 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.61 | 178 |
07 Mar 2024 | 15.80 | 15.80 | 15.70 | 15.70 | 14.42 | 85 |
06 Mar 2024 | 15.80 | 15.80 | 15.76 | 15.76 | 14.48 | 63 |
05 Mar 2024 | 15.80 | 15.80 | 15.65 | 15.65 | 14.38 | 81 |
04 Mar 2024 | 16.00 | 16.00 | 15.70 | 15.70 | 14.42 | 105 |
01 Mar 2024 | 16.00 | 16.00 | 15.80 | 15.80 | 14.52 | 194 |
29 Feb 2024 | 15.90 | 15.95 | 15.85 | 15.95 | 14.65 | 105 |
28 Feb 2024 | 15.95 | 15.95 | 15.75 | 15.75 | 14.47 | 85 |
27 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 14.70 | 2 |
26 Feb 2024 | 15.85 | 15.90 | 15.80 | 15.80 | 14.52 | 2 |
23 Feb 2024 | 15.90 | 15.90 | 15.80 | 15.80 | 14.52 | 1 |
22 Feb 2024 | 16.40 | 16.40 | 15.75 | 15.75 | 14.47 | 2 |
21 Feb 2024 | 16.45 | 16.45 | 16.30 | 16.30 | 14.98 | 78 |
20 Feb 2024 | 16.45 | 16.45 | 16.30 | 16.30 | 14.98 | 4 |
19 Feb 2024 | 16.50 | 16.50 | 16.30 | 16.45 | 15.11 | 32 |
16 Feb 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 15.07 | 80 |
15 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 15.11 | - |
14 Feb 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 15.07 | 34 |
13 Feb 2024 | 16.45 | 16.50 | 16.43 | 16.43 | 15.10 | 49 |
12 Feb 2024 | 16.45 | 16.45 | 16.40 | 16.40 | 15.07 | 79 |
09 Feb 2024 | 16.35 | 16.40 | 16.35 | 16.40 | 15.07 | 10 |
08 Feb 2024 | 16.40 | 16.40 | 16.35 | 16.35 | 15.02 | 76 |
07 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.07 | 74 |
06 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.07 | - |
05 Feb 2024 | 16.40 | 16.40 | 16.35 | 16.35 | 15.02 | 4 |
02 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.07 | 2 |
01 Feb 2024 | 16.35 | 16.35 | 16.25 | 16.25 | 14.93 | 5 |
31 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.02 | - |
30 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.07 | - |
29 Jan 2024 | 16.40 | 16.45 | 16.40 | 16.40 | 15.07 | 2 |
26 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.02 | - |
25 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.02 | 6 |
24 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.02 | 7 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 16.30 | 16.35 | 16.25 | 16.35 | 15.02 | 14 |
19 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.02 | - |
18 Jan 2024 | 16.40 | 16.40 | 16.35 | 16.35 | 15.02 | 2 |
17 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.07 | - |
16 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 15.11 | 5 |
15 Jan 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 15.07 | 3 |
12 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.16 | 5 |
11 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.16 | 1 |
10 Jan 2024 | 16.40 | 16.45 | 16.40 | 16.45 | 15.11 | 1 |
09 Jan 2024 | 16.30 | 16.40 | 16.30 | 16.40 | 15.07 | 5 |
08 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 14.98 | - |
05 Jan 2024 | 16.40 | 16.40 | 16.26 | 16.26 | 14.94 | 110 |
04 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 15.11 | - |
03 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 15.11 | 3 |
02 Jan 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 15.16 | 20 |
29 Dec 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 15.07 | - |
28 Dec 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 15.07 | - |
27 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 14.98 | 2 |
22 Dec 2023 | 16.40 | 16.40 | 16.35 | 16.35 | 15.02 | 25 |
21 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 15.02 | - |
20 Dec 2023 | 16.45 | 16.45 | 16.35 | 16.35 | 15.02 | 1 |
19 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 15.11 | 202 |
18 Dec 2023 | 16.35 | 16.45 | 16.35 | 16.45 | 15.11 | - |
15 Dec 2023 | 16.45 | 16.45 | 16.20 | 16.20 | 14.88 | 30 |
14 Dec 2023 | 16.30 | 16.50 | 16.30 | 16.30 | 14.98 | 106 |
13 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 15.02 | - |
12 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 15.11 | - |
11 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 15.11 | 1 |
08 Dec 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 15.07 | - |
07 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 15.02 | - |
06 Dec 2023 | 16.35 | 16.35 | 16.30 | 16.30 | 14.98 | 56 |
05 Dec 2023 | 16.45 | 16.45 | 16.30 | 16.30 | 14.98 | 21 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |