Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 287 |
02 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
01 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1,800 |
30 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1,600 |
29 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
26 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 200 |
25 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
24 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 5,900 |
23 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
22 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
19 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
18 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
17 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
16 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 6,100 |
15 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
12 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 300 |
11 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
10 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
09 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
08 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
05 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
04 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 200 |
03 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 400 |
02 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
01 Apr 2024 | 16.46 | 16.46 | 16.00 | 16.00 | 16.00 | 600 |
28 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 400 |
28 Mar 2024 | 0.165 Dividend | |||||
27 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | - |
26 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | - |
25 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | - |
22 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | 900 |
21 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.21 | 200 |
20 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.82 | - |
19 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.82 | - |
18 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.82 | 800 |
15 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.85 | - |
14 Mar 2024 | 16.91 | 17.01 | 16.91 | 17.01 | 16.85 | 700 |
13 Mar 2024 | 17.17 | 17.18 | 17.17 | 17.18 | 17.02 | 700 |
12 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.70 | - |
11 Mar 2024 | 16.60 | 16.87 | 16.60 | 16.87 | 16.70 | 2,600 |
08 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.18 | 26,600 |
07 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.18 | - |
06 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.18 | - |
05 Mar 2024 | 16.84 | 16.84 | 16.34 | 16.34 | 16.18 | 200 |
04 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.50 | 2,000 |
01 Mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.23 | - |
29 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.23 | - |
28 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.23 | 100 |
27 Feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.18 | - |
26 Feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.18 | - |
23 Feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.18 | 200 |
22 Feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.05 | - |
21 Feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.05 | - |
20 Feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.05 | 100 |
16 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.53 | 2,400 |
15 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.53 | - |
14 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.53 | 400 |
13 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.35 | - |
12 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.35 | 400 |
09 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.69 | 800 |
08 Feb 2024 | 17.88 | 18.01 | 17.87 | 17.87 | 17.69 | 8,100 |
07 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.48 | 100 |
06 Feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.45 | - |
05 Feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.45 | 700 |
02 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.83 | 1,000 |
01 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.90 | 200 |
31 Jan 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.04 | 1,100 |
30 Jan 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.92 | 900 |
29 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | - |
26 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | 100 |
25 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | - |
24 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | - |
23 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | 100 |
22 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.64 | 600 |
19 Jan 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.35 | 400 |
18 Jan 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.16 | - |
17 Jan 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.16 | - |
16 Jan 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.16 | 100 |
12 Jan 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.54 | - |
11 Jan 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.54 | 300 |
10 Jan 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.38 | - |
09 Jan 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.38 | - |
08 Jan 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.38 | 400 |
05 Jan 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.16 | 100 |
04 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.99 | 200 |
03 Jan 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.10 | 200 |
02 Jan 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.05 | 400 |
29 Dec 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.41 | 300 |
28 Dec 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.43 | 300 |
27 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.57 | 400 |
26 Dec 2023 | 19.40 | 19.40 | 19.36 | 19.36 | 19.17 | 2,900 |
22 Dec 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 19.70 | 100 |
21 Dec 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.64 | 200 |
20 Dec 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 18.87 | 300 |
19 Dec 2023 | 19.46 | 19.68 | 19.46 | 19.68 | 19.49 | 600 |
18 Dec 2023 | 19.66 | 20.42 | 19.66 | 19.66 | 19.47 | 800 |
15 Dec 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.57 | 300 |
14 Dec 2023 | 19.63 | 19.81 | 19.63 | 19.81 | 19.62 | 200 |
13 Dec 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.48 | - |
12 Dec 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.48 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |