Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 2,000 |
25 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
24 Apr 2024 | 15.70 | 15.80 | 15.30 | 15.80 | 15.80 | 2,975 |
23 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
22 Apr 2024 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | 5,000 |
19 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
18 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
17 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
16 Apr 2024 | 16.60 | 16.60 | 16.20 | 16.20 | 16.20 | 700 |
15 Apr 2024 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | 305 |
12 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
11 Apr 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 2,020 |
10 Apr 2024 | 16.60 | 16.60 | 16.10 | 16.10 | 16.10 | 1,090 |
09 Apr 2024 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 50 |
08 Apr 2024 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 1,400 |
05 Apr 2024 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 650 |
04 Apr 2024 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 3,150 |
03 Apr 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 200 |
02 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
28 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
27 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
26 Mar 2024 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 257 |
25 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
22 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
21 Mar 2024 | 14.10 | 14.40 | 14.10 | 14.30 | 14.30 | 2,050 |
20 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
19 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
18 Mar 2024 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | 400 |
15 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
14 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
14 Mar 2024 | 0.221391 Dividend | |||||
13 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.38 | - |
12 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.07 | - |
11 Mar 2024 | 13.90 | 14.50 | 13.90 | 14.50 | 14.26 | 2,000 |
08 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.77 | 1,000 |
07 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.58 | - |
06 Mar 2024 | 13.50 | 14.00 | 13.50 | 14.00 | 13.77 | 1,470 |
05 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.99 | - |
04 Mar 2024 | 12.70 | 13.00 | 12.70 | 13.00 | 12.79 | 1,532 |
01 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.80 | - |
29 Feb 2024 | 11.40 | 12.10 | 11.40 | 12.10 | 11.90 | 1,000 |
28 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.21 | - |
27 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.31 | - |
26 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.71 | - |
23 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.51 | - |
22 Feb 2024 | 12.40 | 12.40 | 11.50 | 11.50 | 11.31 | 5,000 |
21 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.39 | - |
20 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.30 | - |
19 Feb 2024 | 12.60 | 12.60 | 12.40 | 12.40 | 12.20 | 450 |
16 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | 20 |
15 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.90 | - |
14 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.90 | - |
13 Feb 2024 | 12.60 | 12.90 | 12.60 | 12.60 | 12.39 | 1,800 |
12 Feb 2024 | 12.40 | 12.80 | 12.40 | 12.80 | 12.59 | 25 |
09 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.49 | - |
08 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.89 | 50 |
07 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.89 | - |
06 Feb 2024 | 13.10 | 13.30 | 13.10 | 13.30 | 13.08 | 1,613 |
05 Feb 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 12.99 | 3,700 |
02 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.36 | - |
01 Feb 2024 | 13.70 | 13.80 | 13.70 | 13.80 | 13.58 | 717 |
31 Jan 2024 | 13.50 | 13.50 | 13.40 | 13.40 | 13.18 | 1,248 |
30 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.99 | - |
29 Jan 2024 | 12.90 | 13.10 | 12.90 | 13.10 | 12.89 | 507 |
26 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.30 | - |
25 Jan 2024 | 12.30 | 12.40 | 12.30 | 12.40 | 12.20 | 532 |
24 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.00 | - |
23 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.41 | - |
22 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.31 | - |
19 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.21 | 300 |
18 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.21 | - |
17 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.41 | - |
16 Jan 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 11.80 | 400 |
15 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.12 | - |
12 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.12 | - |
11 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.02 | - |
10 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.12 | - |
09 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.31 | - |
08 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.31 | - |
05 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.71 | - |
04 Jan 2024 | 12.20 | 12.30 | 12.20 | 12.20 | 12.00 | 2,850 |
03 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | - |
02 Jan 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.69 | 1,990 |
29 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.69 | - |
28 Dec 2023 | 14.50 | 14.70 | 14.50 | 14.50 | 14.26 | 853 |
27 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.77 | - |
22 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.26 | - |
21 Dec 2023 | 14.40 | 14.50 | 14.40 | 14.50 | 14.26 | 912 |
20 Dec 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.46 | - |
19 Dec 2023 | 14.60 | 15.00 | 14.60 | 15.00 | 14.76 | 1,483 |
18 Dec 2023 | 14.60 | 14.70 | 14.60 | 14.70 | 14.46 | 500 |
15 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.56 | - |
14 Dec 2023 | 13.50 | 15.00 | 13.50 | 15.00 | 14.76 | 1,400 |
13 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.69 | 2,001 |
12 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.79 | - |
11 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.79 | - |
08 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.08 | - |
07 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.28 | - |
06 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.28 | - |
05 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |