Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 19.30 | 19.30 | 19.24 | 19.24 | 19.24 | 1,000 |
30 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
29 Apr 2024 | 20.12 | 20.33 | 20.00 | 20.00 | 20.00 | 2,500 |
26 Apr 2024 | 18.84 | 18.89 | 18.84 | 18.89 | 18.89 | 500 |
25 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
24 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
23 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 400 |
22 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
19 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
18 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
17 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
16 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
15 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
12 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
11 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
10 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 500 |
09 Apr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
08 Apr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
05 Apr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
04 Apr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
03 Apr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
02 Apr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
01 Apr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 100 |
28 Mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
27 Mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
27 Mar 2024 | 0.23 Dividend | |||||
26 Mar 2024 | 20.50 | 20.50 | 20.46 | 20.46 | 20.23 | 350 |
25 Mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.19 | 57,230 |
22 Mar 2024 | 20.10 | 20.10 | 20.09 | 20.09 | 19.87 | 500 |
21 Mar 2024 | 20.16 | 20.16 | 20.04 | 20.04 | 19.81 | 3,840 |
20 Mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.51 | 500 |
19 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
18 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
15 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
14 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
13 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
12 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
11 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
08 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
07 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
06 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
05 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
04 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
01 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
29 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
28 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
27 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
26 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
23 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
22 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
21 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
20 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
16 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
15 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
14 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
13 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
12 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.07 | - |
09 Feb 2024 | 17.28 | 17.28 | 17.27 | 17.27 | 17.07 | 800 |
08 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.73 | - |
07 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.73 | - |
06 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.73 | - |
05 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.73 | - |
02 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.73 | - |
01 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.73 | - |
31 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.73 | - |
30 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.73 | - |
29 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.73 | - |
26 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.73 | - |
25 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.73 | - |
24 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.73 | 100 |
23 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | - |
22 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | - |
19 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | - |
18 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | - |
17 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | - |
16 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | - |
12 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | - |
11 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | - |
10 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | - |
09 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | - |
08 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | - |
05 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | - |
04 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | - |
03 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | - |
02 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | - |
29 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | - |
28 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.12 | - |
28 Dec 2023 | 0.23 Dividend | |||||
27 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.89 | - |
26 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.89 | - |
22 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.89 | - |
21 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.89 | - |
20 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.89 | 1,500 |
19 Dec 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 14.66 | - |
18 Dec 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 14.66 | - |
15 Dec 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 14.66 | - |
14 Dec 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 14.66 | - |
13 Dec 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 14.66 | 100 |
12 Dec 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.33 | - |
11 Dec 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |