Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
02 May 2024 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | 13,619 |
01 May 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
30 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
29 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
26 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 134 |
26 Apr 2024 | 0.89 Dividend | |||||
25 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.23 | - |
24 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.23 | - |
23 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.23 | 150 |
22 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | - |
19 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | - |
18 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | - |
17 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | - |
16 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | - |
15 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | - |
12 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.08 | 600 |
11 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 17.31 | - |
10 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 17.31 | - |
09 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 17.31 | 249 |
08 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.05 | - |
05 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.05 | - |
04 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.05 | - |
03 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.05 | 100 |
02 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
01 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
28 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
27 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
26 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
25 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
22 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
21 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
20 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
19 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
18 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
15 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
14 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
13 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 15.88 | - |
12 Mar 2024 | 16.78 | 16.78 | 16.75 | 16.75 | 15.88 | 8,162 |
11 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.22 | - |
08 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.22 | - |
07 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.22 | - |
06 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.22 | 283 |
05 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.05 | - |
04 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.05 | - |
01 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.05 | 360 |
29 Feb 2024 | 16.25 | 16.64 | 16.25 | 16.44 | 15.59 | 6,570 |
28 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.25 | 100 |
27 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.16 | 150 |
26 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | - |
23 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | - |
22 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | - |
21 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | - |
20 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | - |
16 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | - |
15 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.70 | 24,343 |
14 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.15 | 100 |
13 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.41 | - |
12 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.41 | - |
09 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.41 | 5,580 |
08 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.48 | - |
07 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.48 | - |
06 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.48 | - |
05 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.48 | 844 |
02 Feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 13.71 | 100 |
01 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
31 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
30 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
29 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
26 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
25 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
24 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
23 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
22 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
19 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
18 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
17 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
16 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
12 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
11 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
10 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
09 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.03 | - |
08 Jan 2024 | 14.60 | 14.80 | 14.55 | 14.80 | 14.03 | 400 |
05 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.84 | - |
04 Jan 2024 | 14.62 | 14.62 | 14.50 | 14.60 | 13.84 | 28,712 |
03 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
02 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
29 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
28 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
27 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
26 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
22 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
21 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
20 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
19 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
18 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
15 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
14 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | - |
13 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.07 | 1,222 |
12 Dec 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 13.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |