Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
17 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
16 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
15 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 300 |
14 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
13 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 6,600 |
10 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
09 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
08 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 600 |
07 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 6,100 |
06 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 400 |
03 May 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 200 |
02 May 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 874,900 |
01 May 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
30 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
29 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
26 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
25 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
24 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
24 Apr 2024 | 0.809 Dividend | |||||
23 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | - |
22 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | - |
19 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | 804,400 |
18 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | - |
17 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | - |
16 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | - |
15 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.34 | 200 |
12 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 15.62 | - |
11 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 15.62 | 500 |
10 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 15.82 | - |
09 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 15.82 | 700 |
08 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.25 | 301,000 |
05 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.12 | - |
04 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.12 | 100 |
03 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 15.83 | 200 |
02 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 15.73 | - |
01 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 15.73 | - |
28 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 15.73 | 4,900 |
27 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.25 | - |
26 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.25 | 500 |
25 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 14.96 | - |
22 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 14.96 | - |
21 Mar 2024 | 16.24 | 16.24 | 15.75 | 15.75 | 14.96 | 163,800 |
20 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.63 | - |
19 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.63 | - |
18 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.63 | 400 |
15 Mar 2024 | 15.42 | 15.42 | 15.06 | 15.25 | 14.49 | 4,800 |
14 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 14.51 | 1,200 |
13 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 14.80 | 2,000 |
12 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.39 | 4,500 |
11 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 13.86 | 1,900 |
08 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 13.86 | - |
07 Mar 2024 | 14.55 | 14.59 | 14.54 | 14.59 | 13.86 | 1,600 |
06 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | - |
05 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | - |
04 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | - |
01 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | - |
29 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | - |
28 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | - |
27 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.10 | 700 |
26 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.25 | - |
23 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.25 | - |
22 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.25 | 1,400 |
21 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.65 | - |
20 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.65 | - |
16 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.65 | - |
15 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.65 | 5,800 |
14 Feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.32 | 700 |
13 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | 12,000 |
12 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | - |
09 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | 4,500 |
08 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | - |
07 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | - |
06 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | - |
05 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | - |
02 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.33 | 10,700 |
01 Feb 2024 | 14.00 | 14.00 | 13.33 | 13.45 | 12.78 | 400 |
31 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.35 | - |
30 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.35 | - |
29 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.35 | 160,000 |
26 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.35 | 100 |
25 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.35 | 401,100 |
24 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.92 | - |
23 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.92 | 200,000 |
22 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.92 | - |
19 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.92 | - |
18 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.92 | 1,800 |
17 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.33 | - |
16 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.33 | - |
12 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.33 | - |
11 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.33 | - |
10 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.33 | 200 |
09 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 13.64 | - |
08 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 13.64 | - |
05 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 13.64 | - |
04 Jan 2024 | 14.39 | 14.39 | 14.36 | 14.36 | 13.64 | 1,000 |
03 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 13.67 | 1,100 |
02 Jan 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.30 | - |
29 Dec 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 14.30 | - |
28 Dec 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 14.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |