Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 453 |
13 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
10 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
09 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
08 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
07 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
06 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
03 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
02 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 144 |
01 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
30 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 346 |
29 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 158 |
26 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 701 |
25 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
24 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
23 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 175 |
22 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 501 |
19 Apr 2024 | 15.21 | 15.49 | 15.21 | 15.49 | 15.49 | 1,986 |
18 Apr 2024 | 15.00 | 15.21 | 14.91 | 14.91 | 14.91 | 1,300 |
17 Apr 2024 | 14.60 | 15.13 | 14.60 | 14.65 | 14.65 | 754 |
16 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
15 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
12 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 155 |
11 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 407 |
10 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 100 |
09 Apr 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 106 |
08 Apr 2024 | 14.36 | 14.38 | 14.36 | 14.38 | 14.38 | 563 |
05 Apr 2024 | 13.41 | 13.52 | 13.41 | 13.52 | 13.52 | 3,220 |
04 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
03 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
02 Apr 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | 1,502 |
01 Apr 2024 | 15.84 | 15.84 | 14.49 | 14.49 | 14.49 | 11,145 |
28 Mar 2024 | 14.60 | 15.82 | 14.60 | 15.82 | 15.82 | 1,985 |
27 Mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 700 |
26 Mar 2024 | 14.15 | 14.15 | 13.81 | 13.81 | 13.81 | 215 |
25 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 3,731 |
22 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
21 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
20 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 500 |
19 Mar 2024 | 14.39 | 14.51 | 14.39 | 14.51 | 14.51 | 12,111 |
18 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 150 |
15 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 101 |
14 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 150 |
13 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 520 |
12 Mar 2024 | 14.63 | 14.63 | 14.26 | 14.26 | 14.26 | 523 |
11 Mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
08 Mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 499 |
07 Mar 2024 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | 1,040 |
06 Mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
05 Mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 101 |
04 Mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
01 Mar 2024 | 14.75 | 14.75 | 13.03 | 13.03 | 13.03 | 682 |
29 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 281 |
28 Feb 2024 | 13.26 | 14.06 | 13.26 | 14.06 | 14.06 | 2,079 |
27 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 840 |
26 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
23 Feb 2024 | 14.25 | 14.26 | 14.25 | 14.26 | 14.26 | 706 |
22 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
21 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
20 Feb 2024 | 15.45 | 15.45 | 14.90 | 14.90 | 14.90 | 22,992 |
16 Feb 2024 | 14.67 | 15.41 | 14.52 | 15.41 | 15.41 | 4,928 |
15 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
14 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 300 |
13 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
12 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
09 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
08 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
07 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
06 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
05 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
02 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
01 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
31 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
30 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
29 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
26 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
25 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
24 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
23 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
22 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
19 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
18 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
17 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
16 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
12 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 839 |
11 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 250 |
10 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
09 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
08 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 927 |
08 Jan 2024 | 0.339817 Dividend | |||||
05 Jan 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.25 | 207 |
04 Jan 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.09 | - |
03 Jan 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.09 | - |
02 Jan 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.09 | - |
29 Dec 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.09 | - |
28 Dec 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.09 | - |
27 Dec 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.09 | - |
26 Dec 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.09 | - |
22 Dec 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.09 | - |
21 Dec 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |