Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 29 |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 95 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 93 |
22 Apr 2024 | 15.87 | 16.07 | 15.87 | 16.07 | 16.07 | 96 |
19 Apr 2024 | 15.69 | 15.75 | 15.69 | 15.75 | 15.75 | 3 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 69 |
15 Apr 2024 | 15.30 | 15.30 | 15.28 | 15.28 | 15.28 | 22 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 15.02 | 15.28 | 15.02 | 15.28 | 15.28 | 162 |
10 Apr 2024 | 15.10 | 15.10 | 15.09 | 15.09 | 15.09 | 190 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 60 |
05 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 205 |
04 Apr 2024 | 15.60 | 15.76 | 15.60 | 15.60 | 15.60 | 43 |
03 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 669 |
02 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 250 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 6 |
26 Mar 2024 | 14.71 | 14.75 | 14.71 | 14.75 | 14.75 | 206 |
25 Mar 2024 | 15.01 | 15.01 | 14.92 | 15.01 | 15.01 | 3,282 |
22 Mar 2024 | 15.76 | 15.76 | 14.83 | 15.20 | 15.20 | 555 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 7 |
19 Mar 2024 | 16.27 | 16.27 | 16.16 | 16.16 | 16.16 | 114 |
18 Mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 40 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 10 |
13 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 100 |
12 Mar 2024 | 16.76 | 16.76 | 16.65 | 16.65 | 16.65 | 314 |
11 Mar 2024 | 19.55 | 19.55 | 16.30 | 17.00 | 17.00 | 1,448 |
08 Mar 2024 | 18.98 | 19.03 | 18.97 | 19.03 | 19.03 | 84 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 174 |
01 Mar 2024 | 18.50 | 18.50 | 18.26 | 18.35 | 18.35 | 460 |
29 Feb 2024 | 18.32 | 18.40 | 18.32 | 18.40 | 18.40 | 201 |
28 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 3 |
27 Feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 368 |
26 Feb 2024 | 17.85 | 17.88 | 17.72 | 17.72 | 17.72 | 740 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 17.89 | 17.97 | 17.89 | 17.97 | 17.97 | 150 |
21 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 100 |
20 Feb 2024 | 17.38 | 18.09 | 17.38 | 18.02 | 18.02 | 30 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 18.74 | 18.74 | 18.38 | 18.38 | 18.38 | 72 |
16 Feb 2024 | 0.075 Dividend | |||||
15 Feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.68 | 60 |
14 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.46 | 109 |
13 Feb 2024 | 18.43 | 18.43 | 18.15 | 18.32 | 18.25 | 43 |
12 Feb 2024 | 18.59 | 18.91 | 18.54 | 18.91 | 18.83 | 60 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 19.09 | 19.09 | 18.29 | 18.29 | 18.22 | 212 |
02 Feb 2024 | 19.38 | 19.53 | 19.38 | 19.53 | 19.45 | 200 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.85 | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 19.68 | 19.68 | 19.35 | 19.57 | 19.49 | 101 |
26 Jan 2024 | 19.98 | 19.98 | 19.30 | 19.34 | 19.27 | 483 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.72 | 11 |
22 Jan 2024 | 19.15 | 19.84 | 19.15 | 19.84 | 19.76 | 800 |
19 Jan 2024 | 20.30 | 20.30 | 19.64 | 19.64 | 19.56 | 804 |
18 Jan 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.80 | 16 |
17 Jan 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.11 | - |
16 Jan 2024 | 21.61 | 21.75 | 20.89 | 20.89 | 20.81 | 993 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 22.51 | 23.03 | 21.96 | 21.96 | 21.87 | 1,276 |
11 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.53 | 187 |
10 Jan 2024 | 24.77 | 24.77 | 23.01 | 23.06 | 22.96 | 1,352 |
09 Jan 2024 | 26.68 | 26.68 | 25.50 | 25.72 | 25.62 | 503 |
08 Jan 2024 | 27.43 | 27.49 | 27.43 | 27.49 | 27.38 | 746 |
05 Jan 2024 | 29.02 | 29.02 | 28.16 | 28.16 | 28.04 | 131 |
04 Jan 2024 | 28.80 | 29.25 | 28.75 | 29.25 | 29.13 | 533 |
03 Jan 2024 | 28.50 | 28.65 | 28.50 | 28.65 | 28.53 | 86 |
02 Jan 2024 | 27.58 | 27.82 | 27.58 | 27.78 | 27.67 | 900 |
29 Dec 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 28.51 | 7 |
28 Dec 2023 | 30.10 | 30.10 | 29.30 | 29.30 | 29.19 | 105 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 29.07 | 30.00 | 29.07 | 30.00 | 29.88 | 150 |
21 Dec 2023 | 27.90 | 28.38 | 27.90 | 28.38 | 28.27 | 1 |
20 Dec 2023 | 28.81 | 28.81 | 28.77 | 28.80 | 28.68 | 53 |
19 Dec 2023 | 28.44 | 28.65 | 28.44 | 28.65 | 28.53 | 290 |
18 Dec 2023 | 27.92 | 28.34 | 27.70 | 28.34 | 28.22 | 733 |
15 Dec 2023 | 27.75 | 28.19 | 27.58 | 28.19 | 28.08 | 581 |
14 Dec 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 26.94 | 200 |
13 Dec 2023 | 27.80 | 27.80 | 27.55 | 27.55 | 27.44 | 1 |
12 Dec 2023 | 27.64 | 27.64 | 26.37 | 27.60 | 27.49 | 2,436 |
11 Dec 2023 | 26.73 | 26.99 | 26.52 | 26.99 | 26.88 | 886 |
08 Dec 2023 | 25.83 | 26.42 | 25.83 | 26.26 | 26.15 | 1,291 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |