Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 20 |
06 May 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
03 May 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
02 May 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
30 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
29 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
26 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
25 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
24 Apr 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 20 |
23 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
22 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
19 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
18 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
18 Apr 2024 | 0.672 Dividend | |||||
17 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.83 | - |
16 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 13.97 | - |
15 Apr 2024 | 14.85 | 15.75 | 14.70 | 14.70 | 14.02 | 26 |
12 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.35 | - |
11 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.35 | - |
10 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.30 | - |
09 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.30 | - |
08 Apr 2024 | 15.00 | 15.15 | 15.00 | 15.15 | 14.45 | 65 |
05 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.50 | - |
04 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.26 | - |
03 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.16 | - |
02 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.07 | 550 |
28 Mar 2024 | 15.15 | 15.40 | 15.15 | 15.40 | 14.69 | 59 |
27 Mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.73 | - |
26 Mar 2024 | 15.35 | 15.45 | 15.35 | 15.45 | 14.73 | 390 |
25 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.64 | - |
22 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.59 | - |
21 Mar 2024 | 15.15 | 15.35 | 15.15 | 15.35 | 14.64 | 100 |
20 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.45 | - |
19 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.45 | - |
18 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.45 | - |
15 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.30 | - |
14 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.35 | - |
13 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.30 | - |
12 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.40 | - |
11 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.21 | - |
08 Mar 2024 | 15.00 | 15.05 | 15.00 | 15.05 | 14.35 | 170 |
07 Mar 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 14.30 | 200 |
06 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.35 | - |
05 Mar 2024 | 14.30 | 15.15 | 14.30 | 15.15 | 14.45 | 400 |
04 Mar 2024 | 13.95 | 14.95 | 13.95 | 14.95 | 14.26 | 20 |
01 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.16 | - |
29 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.11 | - |
28 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.35 | - |
27 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.35 | - |
26 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.35 | - |
23 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.35 | - |
22 Feb 2024 | 13.45 | 13.60 | 13.45 | 13.50 | 12.87 | 340 |
21 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.78 | - |
20 Feb 2024 | 13.45 | 13.80 | 13.45 | 13.80 | 13.16 | 25 |
19 Feb 2024 | 13.65 | 14.15 | 13.65 | 14.15 | 13.49 | 100 |
16 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.97 | - |
15 Feb 2024 | 13.75 | 14.60 | 13.75 | 14.60 | 13.92 | 40 |
14 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.07 | - |
13 Feb 2024 | 13.80 | 14.70 | 13.80 | 14.70 | 14.02 | 4 |
12 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.07 | - |
09 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.87 | - |
08 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.87 | - |
07 Feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 12.83 | - |
06 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.87 | 200 |
05 Feb 2024 | 13.60 | 14.00 | 13.60 | 14.00 | 13.35 | 195 |
02 Feb 2024 | 13.65 | 14.30 | 13.65 | 14.30 | 13.64 | 100 |
01 Feb 2024 | 13.90 | 14.55 | 13.90 | 14.55 | 13.88 | 14 |
31 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.83 | 200 |
30 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.83 | - |
29 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.92 | 100 |
26 Jan 2024 | 14.60 | 14.80 | 14.60 | 14.80 | 14.11 | 1,921 |
25 Jan 2024 | 14.60 | 14.80 | 14.60 | 14.80 | 14.11 | 90 |
24 Jan 2024 | 14.50 | 14.80 | 14.50 | 14.80 | 14.11 | 100 |
23 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.83 | - |
22 Jan 2024 | 14.40 | 14.85 | 14.40 | 14.85 | 14.16 | 200 |
19 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.64 | - |
18 Jan 2024 | 14.30 | 14.80 | 14.30 | 14.80 | 14.11 | 97 |
17 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.83 | - |
16 Jan 2024 | 14.50 | 15.15 | 14.50 | 15.15 | 14.45 | 370 |
15 Jan 2024 | 14.60 | 14.95 | 14.55 | 14.55 | 13.88 | 772 |
12 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.92 | - |
11 Jan 2024 | 14.60 | 15.05 | 14.60 | 14.80 | 14.11 | 655 |
10 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.92 | - |
09 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.92 | - |
08 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.92 | - |
05 Jan 2024 | 14.60 | 14.90 | 14.60 | 14.90 | 14.21 | 20 |
04 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.40 | - |
03 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.45 | - |
02 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.64 | - |
29 Dec 2023 | 14.10 | 15.05 | 14.10 | 15.05 | 14.35 | 10 |
28 Dec 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.30 | - |
27 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 13.45 | - |
22 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 13.45 | - |
21 Dec 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 13.49 | - |
20 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 13.45 | - |
19 Dec 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.40 | - |
18 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 13.45 | - |
15 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 13.45 | - |
14 Dec 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 13.49 | - |
13 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 13.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |