Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
25 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
24 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1,200 |
23 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
22 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
19 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
18 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
17 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
16 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
16 Apr 2024 | 0.834 Dividend | |||||
15 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.27 | - |
12 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.27 | - |
11 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.27 | - |
10 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.27 | - |
09 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.27 | 3,200 |
08 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.14 | - |
05 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.14 | - |
04 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.14 | - |
03 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.14 | - |
02 Apr 2024 | 16.00 | 16.00 | 15.97 | 15.97 | 15.14 | 9,700 |
01 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.90 | - |
28 Mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.90 | - |
27 Mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.90 | - |
26 Mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.90 | - |
25 Mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.90 | 200 |
22 Mar 2024 | 14.55 | 15.03 | 14.55 | 15.03 | 14.25 | 1,700 |
21 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 13.81 | 600 |
20 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 13.74 | 600 |
19 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.16 | - |
18 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.16 | - |
15 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.16 | - |
14 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.16 | - |
13 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.16 | - |
12 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.16 | 100 |
11 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.46 | - |
08 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.46 | 500 |
07 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.18 | - |
06 Mar 2024 | 14.69 | 14.95 | 14.69 | 14.95 | 14.18 | 900 |
05 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 13.90 | - |
04 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 13.90 | 100 |
01 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 13.90 | 1,500 |
29 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.18 | - |
28 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.18 | - |
27 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.18 | - |
26 Feb 2024 | 13.76 | 13.90 | 13.76 | 13.90 | 13.18 | 2,500 |
23 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
22 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
21 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
20 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
16 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
15 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
14 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
13 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
12 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
09 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
08 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
07 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
06 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
05 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
02 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
01 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | - |
31 Jan 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.25 | 2,000 |
30 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.56 | - |
29 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.56 | - |
26 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.56 | 2,000 |
25 Jan 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.72 | - |
24 Jan 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.72 | - |
23 Jan 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.72 | - |
22 Jan 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.72 | 4,000 |
19 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
18 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
17 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
16 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
12 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
11 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
10 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
09 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
08 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
05 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
04 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
03 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
02 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
29 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
28 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
27 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
26 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
22 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
21 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
20 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | - |
19 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.61 | 1,500 |
18 Dec 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 12.46 | 1,300 |
15 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.75 | - |
14 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.75 | - |
13 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.75 | - |
12 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.75 | - |
11 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.75 | - |
08 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.75 | - |
07 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.75 | - |
06 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.75 | - |
05 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |