Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 15.55 | 15.61 | 15.55 | 15.61 | 15.61 | 300 |
29 Apr 2024 | 15.32 | 15.32 | 15.15 | 15.15 | 15.15 | 300 |
26 Apr 2024 | 15.05 | 15.29 | 15.05 | 15.29 | 15.29 | 300 |
25 Apr 2024 | 15.09 | 15.16 | 15.09 | 15.16 | 15.16 | 300 |
24 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
23 Apr 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
22 Apr 2024 | 13.89 | 14.03 | 13.89 | 14.03 | 14.03 | 400 |
19 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
18 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
17 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
16 Apr 2024 | 15.88 | 15.94 | 15.88 | 15.94 | 15.94 | 300 |
15 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
12 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
11 Apr 2024 | 16.51 | 16.62 | 16.49 | 16.49 | 16.49 | 800 |
10 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
09 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
08 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
05 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
04 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
03 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
02 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
28 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
27 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
26 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
25 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
22 Mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
21 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
20 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
19 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
18 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
15 Mar 2024 | 15.08 | 15.10 | 15.08 | 15.10 | 15.10 | 300 |
14 Mar 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
13 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 200 |
12 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
11 Mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
08 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
07 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
06 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
05 Mar 2024 | 16.74 | 16.74 | 16.40 | 16.40 | 16.40 | 300 |
04 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
01 Mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
29 Feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
28 Feb 2024 | 15.47 | 15.65 | 15.15 | 15.15 | 15.15 | 900 |
27 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
26 Feb 2024 | 15.74 | 15.74 | 15.52 | 15.52 | 15.52 | 300 |
23 Feb 2024 | 15.83 | 15.96 | 15.83 | 15.96 | 15.96 | 300 |
22 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
21 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
20 Feb 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
19 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
16 Feb 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
15 Feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
14 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
13 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
12 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
09 Feb 2024 | 16.29 | 16.56 | 16.29 | 16.56 | 16.56 | 100 |
08 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
07 Feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
06 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
05 Feb 2024 | 14.87 | 15.22 | 14.87 | 15.22 | 15.22 | 300 |
02 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
01 Feb 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
31 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
30 Jan 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
29 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
26 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
25 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
24 Jan 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
23 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
22 Jan 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
19 Jan 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
18 Jan 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
17 Jan 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
16 Jan 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
15 Jan 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
12 Jan 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
11 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
10 Jan 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
09 Jan 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
08 Jan 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
05 Jan 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
04 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
03 Jan 2024 | 15.72 | 15.98 | 15.72 | 15.98 | 15.98 | 300 |
02 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
29 Dec 2023 | 16.15 | 16.15 | 16.14 | 16.14 | 16.14 | 300 |
28 Dec 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
28 Dec 2023 | 28 Dividend | |||||
27 Dec 2023 | 16.16 | 16.16 | 16.16 | 16.16 | -11.84 | - |
22 Dec 2023 | 15.93 | 15.93 | 15.93 | 15.93 | -11.67 | - |
21 Dec 2023 | 15.77 | 16.02 | 15.77 | 16.02 | -11.74 | 300 |
20 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | -11.91 | 16 |
19 Dec 2023 | 16.02 | 16.14 | 16.02 | 16.14 | -11.83 | 300 |
18 Dec 2023 | 15.81 | 15.81 | 15.81 | 15.81 | -11.58 | - |
15 Dec 2023 | 16.03 | 16.03 | 16.03 | 16.03 | -11.74 | - |
14 Dec 2023 | 16.18 | 16.18 | 16.18 | 16.18 | -11.85 | - |
13 Dec 2023 | 15.98 | 16.21 | 15.98 | 16.21 | -11.88 | 300 |
12 Dec 2023 | 15.44 | 15.44 | 15.44 | 15.44 | -11.31 | - |
11 Dec 2023 | 14.79 | 15.06 | 14.79 | 15.06 | -11.03 | 600 |
08 Dec 2023 | 15.21 | 15.21 | 15.21 | 15.21 | -11.14 | - |
07 Dec 2023 | 14.78 | 14.78 | 14.78 | 14.78 | -10.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |