Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 5 |
24 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
23 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
22 Apr 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
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 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
16 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
15 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
12 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
11 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
10 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
09 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
08 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
05 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
04 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
03 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
02 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
28 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
27 Mar 2024 | 16.05 | 16.22 | 16.04 | 16.22 | 16.22 | 5 |
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 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
21 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
20 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
19 Mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
18 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
15 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
14 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
13 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
12 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
11 Mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
08 Mar 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
07 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
06 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
05 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
04 Mar 2024 | 16.51 | 16.63 | 16.51 | 16.63 | 16.63 | 100 |
01 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
29 Feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
28 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
27 Feb 2024 | 15.74 | 15.98 | 15.74 | 15.98 | 15.98 | 1,000 |
26 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
23 Feb 2024 | 15.87 | 16.35 | 15.87 | 16.35 | 16.35 | 1,000 |
22 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
21 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
20 Feb 2024 | 15.15 | 15.15 | 15.04 | 15.04 | 15.04 | 267 |
19 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
16 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
15 Feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
14 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
13 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
12 Feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
09 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
08 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
07 Feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
06 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
05 Feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
02 Feb 2024 | 14.96 | 14.97 | 14.96 | 14.97 | 14.97 | 220 |
01 Feb 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
31 Jan 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
30 Jan 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
29 Jan 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
26 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
25 Jan 2024 | 16.57 | 16.57 | 16.44 | 16.44 | 16.44 | - |
24 Jan 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
23 Jan 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
22 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
19 Jan 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
18 Jan 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
17 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
16 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
15 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
12 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
11 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
10 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
09 Jan 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
08 Jan 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
05 Jan 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
04 Jan 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
03 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
02 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
29 Dec 2023 | 16.15 | 16.15 | 16.13 | 16.13 | 16.13 | - |
28 Dec 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
28 Dec 2023 | 28 Dividend | |||||
27 Dec 2023 | 16.14 | 16.14 | 16.14 | 16.14 | -11.86 | - |
22 Dec 2023 | 15.92 | 15.92 | 15.92 | 15.92 | -11.70 | - |
21 Dec 2023 | 15.79 | 15.79 | 15.79 | 15.79 | -11.60 | - |
20 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | -11.94 | - |
19 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | -11.76 | - |
18 Dec 2023 | 15.79 | 15.79 | 15.79 | 15.79 | -11.60 | - |
15 Dec 2023 | 16.03 | 16.03 | 16.03 | 16.03 | -11.78 | - |
14 Dec 2023 | 16.18 | 16.18 | 16.18 | 16.18 | -11.89 | - |
13 Dec 2023 | 15.97 | 15.97 | 15.97 | 15.97 | -11.74 | - |
12 Dec 2023 | 15.44 | 15.44 | 15.44 | 15.44 | -11.35 | - |
11 Dec 2023 | 14.79 | 14.79 | 14.79 | 14.79 | -10.87 | - |
08 Dec 2023 | 15.21 | 15.21 | 15.21 | 15.21 | -11.18 | - |
07 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | -10.88 | - |
06 Dec 2023 | 15.31 | 15.31 | 15.31 | 15.31 | -11.25 | - |
05 Dec 2023 | 15.10 | 15.10 | 15.10 | 15.10 | -11.10 | - |
04 Dec 2023 | 15.92 | 15.92 | 15.92 | 15.92 | -11.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |