Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
15 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
12 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
11 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
10 Apr 2024 | 20.00 | 19.00 | 19.00 | 20.00 | 20.00 | 3,726 |
09 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
08 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
05 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
04 Apr 2024 | 19.02 | 19.02 | 19.02 | 20.00 | 20.00 | 7,000 |
04 Apr 2024 | 1.5 Dividend | |||||
03 Apr 2024 | 21.00 | 22.00 | 22.00 | 21.00 | 19.50 | 4,036 |
02 Apr 2024 | 21.00 | 22.00 | 20.04 | 21.00 | 19.50 | 70,049 |
28 Mar 2024 | 21.00 | 21.00 | 20.00 | 20.50 | 19.04 | 63,710 |
27 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 19.50 | - |
26 Mar 2024 | 21.00 | 21.44 | 21.44 | 21.00 | 19.50 | 11,665 |
25 Mar 2024 | 21.00 | 22.00 | 21.50 | 21.00 | 19.50 | 40,500 |
22 Mar 2024 | 21.00 | 21.65 | 21.65 | 21.00 | 19.50 | 10,000 |
21 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 19.50 | - |
20 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 19.96 | - |
19 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 19.96 | - |
18 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 19.96 | - |
15 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 19.96 | - |
14 Mar 2024 | 21.50 | 21.01 | 21.01 | 21.50 | 19.96 | 7,500 |
13 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 19.96 | - |
12 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 19.96 | - |
11 Mar 2024 | 21.50 | 22.00 | 22.00 | 21.50 | 19.96 | 36 |
08 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 19.96 | - |
07 Mar 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 19.96 | 23,316 |
06 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 19.96 | - |
05 Mar 2024 | 22.00 | 21.15 | 21.00 | 21.50 | 19.96 | 30,659 |
04 Mar 2024 | 22.00 | 22.70 | 22.70 | 22.00 | 20.43 | 75,740 |
01 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.43 | - |
29 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.43 | - |
28 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.43 | - |
27 Feb 2024 | 22.00 | 21.88 | 21.88 | 22.00 | 20.43 | 8,000 |
26 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.43 | - |
23 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.43 | - |
22 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 20.43 | - |
21 Feb 2024 | 21.30 | 22.00 | 21.00 | 22.00 | 20.43 | 45,011 |
20 Feb 2024 | 21.30 | 21.40 | 21.20 | 21.30 | 19.78 | 57,156 |
19 Feb 2024 | 21.30 | 22.00 | 22.00 | 21.30 | 19.78 | 209 |
16 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
15 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
14 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
13 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
12 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
09 Feb 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - |
08 Feb 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - |
07 Feb 2024 | 0.21 | 0.20 | 0.20 | 0.21 | 0.20 | 15,000 |
06 Feb 2024 | 0.21 | 0.22 | 0.22 | 0.21 | 0.20 | 5,461 |
05 Feb 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - |
02 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
01 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
31 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
30 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
29 Jan 2024 | 21.30 | 21.75 | 20.71 | 21.30 | 19.78 | 41,617 |
26 Jan 2024 | 21.30 | 21.30 | 21.00 | 21.30 | 19.78 | 287,983 |
25 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
24 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
23 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
22 Jan 2024 | 21.30 | 20.70 | 20.70 | 21.30 | 19.78 | 4,196 |
19 Jan 2024 | 21.30 | 21.74 | 21.73 | 21.30 | 19.78 | 8,471 |
18 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
17 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | 15,692 |
16 Jan 2024 | 21.30 | 21.74 | 21.74 | 21.30 | 19.78 | 4,600 |
15 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
12 Jan 2024 | 21.30 | 21.74 | 21.74 | 21.30 | 19.78 | 142 |
11 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
10 Jan 2024 | 21.30 | 21.58 | 21.58 | 21.30 | 19.78 | 11,587 |
09 Jan 2024 | 21.30 | 21.58 | 21.58 | 21.30 | 19.78 | 32,000 |
08 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 19.78 | - |
05 Jan 2024 | 21.30 | 21.58 | 21.58 | 21.30 | 19.78 | 19,000 |
04 Jan 2024 | 21.20 | 21.60 | 21.60 | 21.30 | 19.78 | 40,000 |
03 Jan 2024 | 21.00 | 21.74 | 20.70 | 21.20 | 19.69 | 246,500 |
02 Jan 2024 | 21.00 | 20.00 | 20.00 | 21.00 | 19.50 | 1,521 |
29 Dec 2023 | 21.00 | 20.45 | 20.45 | 21.00 | 19.50 | 19,540 |
28 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 19.04 | 50,000 |
27 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 19.04 | 40,456 |
22 Dec 2023 | 20.50 | 20.38 | 19.00 | 20.50 | 19.04 | 487,488 |
21 Dec 2023 | 20.50 | 20.26 | 20.00 | 20.50 | 19.04 | 345,252 |
20 Dec 2023 | 20.50 | 20.00 | 20.00 | 20.50 | 19.04 | 200,000 |
19 Dec 2023 | 20.50 | 20.38 | 20.38 | 20.50 | 19.04 | 7,340 |
18 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 19.04 | - |
15 Dec 2023 | 20.50 | 20.44 | 19.75 | 20.50 | 19.04 | 382,287 |
14 Dec 2023 | 19.00 | 21.85 | 19.00 | 20.50 | 19.04 | 138,780 |
13 Dec 2023 | 17.00 | 20.00 | 17.85 | 19.00 | 17.64 | 81,149 |
12 Dec 2023 | 16.00 | 17.20 | 16.96 | 17.20 | 15.97 | 46,668 |
11 Dec 2023 | 15.00 | 15.94 | 15.94 | 16.00 | 14.86 | 25,081 |
08 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 13.93 | - |
07 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 13.93 | - |
06 Dec 2023 | 15.00 | 16.00 | 15.95 | 15.00 | 13.93 | 14,800 |
05 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 13.93 | - |
04 Dec 2023 | 15.50 | 15.96 | 14.00 | 15.00 | 13.93 | 102,581 |
01 Dec 2023 | 15.50 | 16.50 | 16.00 | 15.50 | 14.39 | 8,600 |
30 Nov 2023 | 15.50 | 14.75 | 14.75 | 15.50 | 14.39 | 31,342 |
29 Nov 2023 | 15.50 | 15.35 | 15.35 | 15.50 | 14.39 | 85,708 |
28 Nov 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 14.39 | - |
27 Nov 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 14.39 | 41,237 |
24 Nov 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 14.39 | - |
23 Nov 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 14.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |