Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 219 |
08 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
07 May 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
06 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
03 May 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
02 May 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
30 Apr 2024 | 15.80 | 15.80 | 15.74 | 15.74 | 15.74 | 219 |
29 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
26 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
25 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 120 |
24 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
23 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
22 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
19 Apr 2024 | 16.97 | 17.33 | 16.97 | 17.33 | 17.33 | 6 |
18 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 100 |
17 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
16 Apr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
15 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
12 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
11 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
10 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
09 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
08 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
05 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
04 Apr 2024 | 17.08 | 17.47 | 17.08 | 17.47 | 17.47 | 100 |
03 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
02 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 200 |
28 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
28 Mar 2024 | 27 Dividend | |||||
27 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | -9.22 | - |
26 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | -9.10 | - |
25 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | -9.11 | - |
22 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | -9.23 | - |
21 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | -9.09 | - |
20 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | -9.05 | - |
19 Mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | -9.10 | - |
18 Mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | -8.85 | - |
15 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | -8.62 | - |
14 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | -8.41 | - |
13 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | -8.36 | - |
12 Mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | -8.47 | - |
11 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | -8.58 | - |
08 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -8.78 | - |
07 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | -8.88 | - |
06 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | -8.99 | - |
05 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | -8.79 | - |
04 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -8.65 | - |
01 Mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | -8.70 | - |
29 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | -8.70 | - |
28 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -8.66 | - |
27 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -8.65 | - |
26 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | -8.65 | - |
23 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | -8.53 | - |
22 Feb 2024 | 16.68 | 17.09 | 16.68 | 17.09 | -8.86 | 209 |
21 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -8.45 | - |
20 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -8.55 | - |
19 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | -8.72 | 180 |
16 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | -8.46 | - |
15 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | -8.34 | - |
14 Feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | -8.24 | - |
13 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -8.30 | - |
12 Feb 2024 | 16.21 | 16.21 | 16.21 | 16.21 | -8.41 | 10 |
09 Feb 2024 | 15.81 | 15.81 | 15.81 | 15.81 | -8.20 | - |
08 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | -8.16 | - |
07 Feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | -8.11 | - |
06 Feb 2024 | 15.09 | 15.50 | 15.09 | 15.50 | -8.04 | 10 |
05 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | -7.79 | - |
02 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | -7.44 | - |
01 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | -7.40 | - |
31 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | -7.48 | - |
30 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -7.47 | - |
29 Jan 2024 | 14.32 | 14.32 | 14.32 | 14.32 | -7.43 | - |
26 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | -7.30 | - |
25 Jan 2024 | 14.24 | 14.24 | 14.24 | 14.24 | -7.39 | - |
24 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | -7.39 | - |
23 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | -7.46 | - |
22 Jan 2024 | 14.02 | 14.02 | 14.02 | 14.02 | -7.27 | - |
19 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | -7.23 | - |
18 Jan 2024 | 13.98 | 13.98 | 13.98 | 13.98 | -7.25 | - |
17 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | -7.18 | - |
16 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | -7.28 | - |
15 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -7.31 | - |
12 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -7.31 | - |
11 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | -7.30 | - |
10 Jan 2024 | 14.06 | 14.45 | 13.93 | 14.33 | -7.43 | 2,075 |
09 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | -7.06 | - |
08 Jan 2024 | 13.52 | 13.52 | 13.52 | 13.52 | -7.01 | - |
05 Jan 2024 | 13.45 | 13.45 | 13.45 | 13.45 | -6.97 | - |
04 Jan 2024 | 13.59 | 13.59 | 13.59 | 13.59 | -7.05 | - |
03 Jan 2024 | 13.51 | 13.51 | 13.44 | 13.44 | -6.97 | 92 |
02 Jan 2024 | 13.48 | 13.49 | 13.48 | 13.49 | -7.00 | 80 |
29 Dec 2023 | 13.36 | 13.36 | 13.36 | 13.36 | -6.93 | - |
28 Dec 2023 | 13.26 | 13.69 | 13.26 | 13.69 | -7.10 | 40 |
27 Dec 2023 | 13.20 | 13.61 | 13.20 | 13.61 | -7.06 | 1,500 |
22 Dec 2023 | 13.29 | 13.29 | 13.29 | 13.29 | -6.89 | - |
21 Dec 2023 | 13.48 | 13.48 | 13.48 | 13.48 | -6.99 | - |
20 Dec 2023 | 13.36 | 13.36 | 13.36 | 13.36 | -6.93 | - |
19 Dec 2023 | 13.47 | 13.47 | 13.47 | 13.47 | -6.99 | - |
18 Dec 2023 | 13.52 | 13.52 | 13.52 | 13.52 | -7.01 | - |
15 Dec 2023 | 13.19 | 13.19 | 13.19 | 13.19 | -6.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |