Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 500 |
23 Apr 2024 | 19.90 | 20.21 | 19.90 | 20.21 | 20.21 | 500 |
23 Apr 2024 | 4.4 Dividend | |||||
22 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 13.73 | - |
19 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 13.34 | - |
18 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 13.75 | - |
17 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 13.95 | - |
16 Apr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 13.76 | - |
15 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 13.59 | - |
12 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 13.93 | - |
11 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 13.84 | - |
10 Apr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 14.19 | - |
09 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 14.26 | - |
08 Apr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 13.69 | - |
05 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 13.71 | - |
04 Apr 2024 | 17.98 | 18.23 | 17.98 | 18.23 | 13.81 | 521 |
03 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 13.48 | - |
02 Apr 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 13.96 | - |
28 Mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 14.14 | - |
27 Mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 13.75 | - |
26 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 13.92 | - |
25 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 13.68 | - |
22 Mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 13.62 | - |
21 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 13.74 | - |
20 Mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 13.85 | - |
19 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 13.74 | - |
18 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 14.24 | - |
15 Mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 14.26 | - |
14 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 14.24 | - |
13 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 13.93 | - |
12 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 13.88 | - |
11 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 13.87 | - |
08 Mar 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 13.81 | - |
07 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 13.53 | - |
06 Mar 2024 | 17.91 | 18.04 | 17.91 | 18.04 | 13.66 | 200 |
05 Mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 13.54 | - |
04 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 13.89 | - |
01 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 13.76 | - |
29 Feb 2024 | 18.14 | 18.38 | 18.14 | 18.38 | 13.92 | 25 |
28 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 13.95 | - |
27 Feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 14.06 | - |
26 Feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 14.06 | - |
23 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 14.03 | - |
22 Feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 14.02 | - |
21 Feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 13.98 | - |
20 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 13.77 | - |
19 Feb 2024 | 18.06 | 18.18 | 18.06 | 18.17 | 13.76 | 2,200 |
16 Feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 13.54 | - |
15 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 13.20 | - |
14 Feb 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 12.97 | - |
13 Feb 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 13.22 | - |
12 Feb 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 13.01 | - |
09 Feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 12.97 | - |
08 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 13.04 | - |
07 Feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 13.24 | - |
06 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 12.78 | - |
05 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 13.14 | - |
02 Feb 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 13.15 | - |
01 Feb 2024 | 19.98 | 19.98 | 17.47 | 17.47 | 13.23 | 400 |
31 Jan 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 14.74 | - |
30 Jan 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 14.83 | - |
29 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 14.90 | - |
26 Jan 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 14.74 | - |
25 Jan 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 14.63 | - |
24 Jan 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 14.56 | - |
23 Jan 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 14.68 | - |
22 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 14.81 | 90 |
19 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 14.62 | - |
18 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 14.69 | - |
17 Jan 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 14.68 | - |
16 Jan 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 14.93 | - |
15 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 15.26 | - |
12 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 15.26 | - |
11 Jan 2024 | 20.57 | 20.57 | 20.51 | 20.51 | 15.53 | 127 |
10 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 15.36 | - |
09 Jan 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 15.37 | - |
08 Jan 2024 | 19.58 | 19.83 | 19.58 | 19.83 | 15.01 | 90 |
05 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 14.93 | - |
04 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 15.00 | - |
03 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 15.75 | - |
02 Jan 2024 | 20.10 | 20.85 | 20.10 | 20.85 | 15.79 | 5 |
29 Dec 2023 | 20.36 | 20.36 | 20.29 | 20.29 | 15.37 | 200 |
28 Dec 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 15.47 | - |
27 Dec 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 15.46 | - |
22 Dec 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 15.28 | - |
21 Dec 2023 | 19.82 | 20.28 | 19.82 | 20.27 | 15.35 | 5,000 |
20 Dec 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 15.27 | - |
19 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 15.30 | - |
18 Dec 2023 | 20.54 | 20.54 | 20.21 | 20.21 | 15.31 | 300 |
15 Dec 2023 | 20.58 | 20.58 | 20.46 | 20.46 | 15.49 | 102 |
14 Dec 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 15.05 | - |
13 Dec 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 14.92 | - |
12 Dec 2023 | 19.98 | 19.98 | 19.70 | 19.70 | 14.92 | 235 |
11 Dec 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 15.56 | - |
08 Dec 2023 | 20.62 | 20.75 | 20.62 | 20.75 | 15.71 | 200 |
07 Dec 2023 | 20.51 | 20.51 | 20.47 | 20.47 | 15.50 | 80 |
06 Dec 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 15.18 | - |
05 Dec 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 15.15 | - |
04 Dec 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 15.20 | - |
01 Dec 2023 | 19.63 | 19.81 | 19.63 | 19.81 | 15.00 | 150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |