Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 16.84 | 16.84 | 16.74 | 16.76 | 16.76 | 200 |
10 May 2024 | 16.76 | 16.80 | 16.68 | 16.76 | 16.76 | 200 |
09 May 2024 | 16.72 | 16.80 | 16.72 | 16.76 | 16.76 | - |
08 May 2024 | 16.72 | 16.74 | 16.66 | 16.72 | 16.72 | - |
07 May 2024 | 16.00 | 16.74 | 16.00 | 16.72 | 16.72 | 64,095 |
06 May 2024 | 16.74 | 16.74 | 16.70 | 16.72 | 16.72 | 100 |
03 May 2024 | 16.74 | 16.76 | 16.66 | 16.74 | 16.74 | - |
02 May 2024 | 16.70 | 16.78 | 16.64 | 16.74 | 16.74 | 140 |
30 Apr 2024 | 16.74 | 16.78 | 16.66 | 16.72 | 16.72 | - |
29 Apr 2024 | 16.70 | 16.74 | 16.60 | 16.72 | 16.72 | - |
26 Apr 2024 | 16.74 | 16.74 | 16.64 | 16.66 | 16.66 | 800 |
25 Apr 2024 | 16.68 | 16.74 | 16.64 | 16.66 | 16.66 | 120 |
24 Apr 2024 | 16.70 | 16.76 | 16.64 | 16.70 | 16.70 | - |
23 Apr 2024 | 16.82 | 16.82 | 16.64 | 16.68 | 16.68 | 5 |
22 Apr 2024 | 16.88 | 16.88 | 16.64 | 16.80 | 16.80 | 180 |
19 Apr 2024 | 16.74 | 16.86 | 16.64 | 16.86 | 16.86 | - |
18 Apr 2024 | 16.70 | 16.74 | 16.64 | 16.70 | 16.70 | - |
17 Apr 2024 | 16.64 | 16.74 | 16.64 | 16.68 | 16.68 | - |
16 Apr 2024 | 16.72 | 16.80 | 16.64 | 16.66 | 16.66 | - |
15 Apr 2024 | 16.72 | 16.74 | 16.72 | 16.72 | 16.72 | - |
12 Apr 2024 | 16.74 | 16.78 | 16.72 | 16.72 | 16.72 | 40 |
11 Apr 2024 | 16.74 | 16.78 | 16.72 | 16.74 | 16.74 | 40 |
10 Apr 2024 | 16.78 | 16.78 | 16.72 | 16.74 | 16.74 | - |
09 Apr 2024 | 16.74 | 16.76 | 16.72 | 16.74 | 16.74 | - |
08 Apr 2024 | 16.76 | 16.78 | 16.74 | 16.74 | 16.74 | - |
05 Apr 2024 | 16.72 | 16.82 | 16.70 | 16.78 | 16.78 | - |
04 Apr 2024 | 16.74 | 16.84 | 16.68 | 16.72 | 16.72 | 1 |
03 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 50 |
02 Apr 2024 | 16.64 | 16.74 | 16.64 | 16.74 | 16.74 | 3,096 |
28 Mar 2024 | 16.76 | 16.84 | 16.66 | 16.66 | 16.66 | 200 |
27 Mar 2024 | 16.66 | 16.74 | 16.64 | 16.74 | 16.74 | 607 |
26 Mar 2024 | 16.70 | 16.74 | 16.60 | 16.66 | 16.66 | 7 |
25 Mar 2024 | 16.72 | 16.74 | 16.64 | 16.68 | 16.68 | 20 |
22 Mar 2024 | 16.72 | 16.78 | 16.72 | 16.72 | 16.72 | - |
21 Mar 2024 | 16.74 | 16.80 | 16.66 | 16.72 | 16.72 | 400 |
20 Mar 2024 | 16.72 | 16.74 | 16.72 | 16.74 | 16.74 | 6 |
19 Mar 2024 | 16.72 | 16.74 | 16.66 | 16.72 | 16.72 | - |
18 Mar 2024 | 16.72 | 16.74 | 16.72 | 16.72 | 16.72 | - |
15 Mar 2024 | 16.72 | 16.74 | 16.66 | 16.72 | 16.72 | 14 |
14 Mar 2024 | 16.68 | 16.76 | 16.64 | 16.72 | 16.72 | - |
13 Mar 2024 | 16.66 | 16.76 | 16.62 | 16.68 | 16.68 | 600 |
12 Mar 2024 | 16.72 | 16.74 | 16.64 | 16.66 | 16.66 | - |
11 Mar 2024 | 16.64 | 16.74 | 16.64 | 16.72 | 16.72 | - |
08 Mar 2024 | 16.72 | 16.74 | 16.64 | 16.64 | 16.64 | 20 |
07 Mar 2024 | 16.72 | 16.74 | 16.68 | 16.72 | 16.72 | 20 |
06 Mar 2024 | 16.72 | 16.74 | 16.70 | 16.72 | 16.72 | 33 |
05 Mar 2024 | 16.64 | 16.74 | 16.64 | 16.70 | 16.70 | 33 |
04 Mar 2024 | 16.78 | 16.78 | 16.72 | 16.72 | 16.72 | - |
01 Mar 2024 | 16.76 | 16.84 | 16.62 | 16.78 | 16.78 | 1,920 |
29 Feb 2024 | 16.64 | 16.80 | 16.64 | 16.74 | 16.74 | 208 |
28 Feb 2024 | 16.74 | 16.74 | 16.62 | 16.62 | 16.62 | - |
27 Feb 2024 | 16.70 | 16.74 | 16.66 | 16.74 | 16.74 | 103 |
26 Feb 2024 | 16.74 | 16.74 | 16.68 | 16.70 | 16.70 | 103 |
23 Feb 2024 | 16.72 | 16.76 | 16.62 | 16.74 | 16.74 | - |
22 Feb 2024 | 16.76 | 16.78 | 16.62 | 16.72 | 16.72 | 547 |
21 Feb 2024 | 16.74 | 16.76 | 16.72 | 16.76 | 16.76 | 142 |
20 Feb 2024 | 16.74 | 16.76 | 16.62 | 16.72 | 16.72 | 458 |
19 Feb 2024 | 16.68 | 16.74 | 16.64 | 16.74 | 16.74 | 1,270 |
16 Feb 2024 | 16.74 | 16.74 | 16.72 | 16.72 | 16.72 | - |
15 Feb 2024 | 16.72 | 16.74 | 16.70 | 16.72 | 16.72 | - |
14 Feb 2024 | 16.70 | 16.80 | 16.64 | 16.70 | 16.70 | 12 |
13 Feb 2024 | 16.72 | 16.76 | 16.68 | 16.72 | 16.72 | 500 |
12 Feb 2024 | 16.68 | 16.78 | 16.68 | 16.74 | 16.74 | 1,284 |
09 Feb 2024 | 16.66 | 16.76 | 16.66 | 16.68 | 16.68 | 542 |
08 Feb 2024 | 16.74 | 16.74 | 16.66 | 16.66 | 16.66 | 1,800 |
07 Feb 2024 | 16.74 | 16.74 | 16.72 | 16.74 | 16.74 | 259 |
06 Feb 2024 | 16.82 | 16.82 | 16.72 | 16.74 | 16.74 | - |
05 Feb 2024 | 16.64 | 16.92 | 16.64 | 16.90 | 16.90 | 2,020 |
02 Feb 2024 | 16.72 | 16.76 | 16.66 | 16.70 | 16.70 | 200 |
01 Feb 2024 | 16.66 | 16.76 | 16.66 | 16.68 | 16.68 | 628 |
31 Jan 2024 | 16.72 | 16.78 | 16.70 | 16.70 | 16.70 | 400 |
30 Jan 2024 | 16.74 | 16.78 | 16.66 | 16.72 | 16.72 | 1,600 |
29 Jan 2024 | 16.68 | 16.74 | 16.68 | 16.68 | 16.68 | - |
26 Jan 2024 | 16.68 | 16.74 | 16.66 | 16.68 | 16.68 | 50 |
25 Jan 2024 | 16.70 | 16.74 | 16.68 | 16.70 | 16.70 | 250 |
24 Jan 2024 | 16.72 | 16.74 | 16.66 | 16.66 | 16.66 | - |
23 Jan 2024 | 16.70 | 16.76 | 16.66 | 16.66 | 16.66 | 400 |
22 Jan 2024 | 16.72 | 16.74 | 16.66 | 16.66 | 16.66 | 600 |
19 Jan 2024 | 16.68 | 16.74 | 16.66 | 16.72 | 16.72 | - |
18 Jan 2024 | 16.70 | 16.78 | 16.66 | 16.66 | 16.66 | - |
17 Jan 2024 | 16.68 | 16.88 | 16.68 | 16.70 | 16.70 | - |
16 Jan 2024 | 16.64 | 16.74 | 16.60 | 16.72 | 16.72 | - |
15 Jan 2024 | 16.72 | 16.74 | 16.60 | 16.64 | 16.64 | - |
12 Jan 2024 | 16.70 | 16.74 | 16.68 | 16.68 | 16.68 | - |
11 Jan 2024 | 16.70 | 16.74 | 16.70 | 16.70 | 16.70 | 248 |
10 Jan 2024 | 16.70 | 16.76 | 16.70 | 16.70 | 16.70 | - |
09 Jan 2024 | 16.72 | 16.74 | 16.70 | 16.70 | 16.70 | 80 |
08 Jan 2024 | 16.70 | 16.80 | 16.70 | 16.72 | 16.72 | - |
05 Jan 2024 | 16.84 | 16.84 | 16.70 | 16.70 | 16.70 | - |
04 Jan 2024 | 16.70 | 16.88 | 16.70 | 16.86 | 16.86 | 168 |
03 Jan 2024 | 16.70 | 16.76 | 16.66 | 16.70 | 16.70 | - |
02 Jan 2024 | 16.70 | 16.76 | 16.70 | 16.70 | 16.70 | 800 |
29 Dec 2023 | 16.72 | 16.74 | 16.72 | 16.72 | 16.72 | - |
28 Dec 2023 | 16.72 | 16.76 | 16.72 | 16.72 | 16.72 | 762 |
27 Dec 2023 | 16.72 | 16.76 | 16.70 | 16.72 | 16.72 | 518 |
22 Dec 2023 | 16.72 | 16.76 | 16.72 | 16.72 | 16.72 | - |
21 Dec 2023 | 16.70 | 16.76 | 16.70 | 16.74 | 16.74 | 1,250 |
20 Dec 2023 | 16.68 | 16.74 | 16.66 | 16.70 | 16.70 | 1,120 |
19 Dec 2023 | 16.74 | 16.76 | 16.66 | 16.68 | 16.68 | 130 |
18 Dec 2023 | 16.66 | 16.76 | 16.62 | 16.74 | 16.74 | 591 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |