Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15.50 | 15.50 | 15.50 | 14.80 | 14.80 | 1,000 |
25 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
24 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
23 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
22 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
19 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
18 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
17 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
16 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
15 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
12 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
11 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
10 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
09 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
08 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
05 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
04 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
03 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
02 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
28 Mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
27 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
26 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
25 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
22 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
21 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
20 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
19 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
18 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
15 Mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
14 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
13 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
12 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
11 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
08 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
07 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
06 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
05 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
04 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
01 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
29 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
29 Feb 2024 | 0.16 Dividend | |||||
28 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.69 | - |
27 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.82 | - |
26 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.86 | - |
23 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.86 | - |
22 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.86 | - |
21 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.99 | - |
20 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.99 | - |
19 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.01 | - |
16 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.01 | - |
15 Feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.88 | - |
14 Feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.88 | - |
13 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.05 | - |
12 Feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.71 | - |
09 Feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.71 | - |
08 Feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.71 | - |
07 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.82 | - |
06 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.89 | - |
05 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.96 | - |
02 Feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.11 | - |
01 Feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.94 | - |
31 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.43 | - |
30 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.43 | - |
29 Jan 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.35 | - |
26 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.08 | - |
25 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.96 | - |
24 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.77 | - |
23 Jan 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.71 | - |
22 Jan 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.46 | - |
19 Jan 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.46 | - |
18 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.52 | - |
17 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.70 | - |
16 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.70 | - |
15 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.83 | - |
12 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.83 | - |
11 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.89 | - |
10 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.98 | - |
09 Jan 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.38 | - |
08 Jan 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.38 | - |
05 Jan 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.38 | - |
04 Jan 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.38 | - |
03 Jan 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.84 | - |
02 Jan 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.85 | - |
29 Dec 2023 | 17.14 | 17.14 | 17.11 | 17.11 | 16.93 | - |
28 Dec 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 16.96 | - |
27 Dec 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.09 | - |
22 Dec 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.09 | - |
21 Dec 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.05 | - |
20 Dec 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.15 | - |
19 Dec 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.15 | - |
18 Dec 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.46 | - |
15 Dec 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.46 | - |
14 Dec 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.01 | - |
13 Dec 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 16.91 | - |
12 Dec 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 16.85 | - |
11 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | - |
08 Dec 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 16.50 | - |
07 Dec 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | - |
06 Dec 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | - |
05 Dec 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |