Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 2,240 |
01 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 900 |
30 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
29 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
26 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 800 |
25 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
24 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 300 |
23 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
22 Apr 2024 | 16.67 | 16.81 | 16.67 | 16.81 | 16.81 | 3,300 |
19 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
18 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
17 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
16 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
15 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
12 Apr 2024 | 17.19 | 17.19 | 16.67 | 16.67 | 16.67 | 2,000 |
11 Apr 2024 | 17.10 | 17.19 | 17.01 | 17.19 | 17.19 | 1,600 |
10 Apr 2024 | 17.10 | 17.12 | 17.10 | 17.10 | 17.10 | 4,000 |
09 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 800 |
08 Apr 2024 | 17.30 | 17.55 | 17.10 | 17.55 | 17.55 | 3,900 |
05 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 200 |
04 Apr 2024 | 17.10 | 17.12 | 17.10 | 17.12 | 17.12 | 500 |
03 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 200 |
02 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 700 |
01 Apr 2024 | 17.50 | 17.52 | 17.50 | 17.52 | 17.52 | 1,100 |
28 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 700 |
27 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
26 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 700 |
25 Mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
22 Mar 2024 | 18.00 | 18.05 | 18.00 | 18.01 | 18.01 | 5,600 |
21 Mar 2024 | 17.96 | 17.99 | 17.96 | 17.99 | 17.99 | 1,000 |
20 Mar 2024 | 17.82 | 17.99 | 17.82 | 17.99 | 17.99 | 1,000 |
19 Mar 2024 | 17.76 | 17.99 | 17.76 | 17.76 | 17.76 | 600 |
18 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1,000 |
15 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 400 |
14 Mar 2024 | 17.75 | 17.75 | 17.50 | 17.50 | 17.50 | 4,600 |
13 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
12 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
11 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 100 |
08 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
07 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 100 |
06 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
05 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 300 |
04 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
01 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
29 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 7,400 |
28 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
27 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
26 Feb 2024 | 18.30 | 18.30 | 17.50 | 18.30 | 18.30 | 500 |
23 Feb 2024 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 2,100 |
22 Feb 2024 | 18.10 | 18.10 | 17.35 | 17.35 | 17.35 | 3,600 |
21 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 700 |
20 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
16 Feb 2024 | 18.25 | 18.27 | 18.25 | 18.25 | 18.25 | 3,200 |
15 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1,000 |
15 Feb 2024 | 0.1 Dividend | |||||
14 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.30 | - |
13 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.30 | - |
12 Feb 2024 | 18.35 | 18.40 | 18.35 | 18.40 | 18.30 | 2,800 |
09 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.30 | 500 |
08 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | - |
07 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | 1,100 |
06 Feb 2024 | 18.00 | 18.30 | 18.00 | 18.30 | 18.20 | 1,200 |
05 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.15 | - |
02 Feb 2024 | 18.00 | 18.25 | 18.00 | 18.25 | 18.15 | 3,300 |
01 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | 7,000 |
31 Jan 2024 | 17.75 | 18.02 | 17.75 | 18.00 | 17.90 | 6,700 |
30 Jan 2024 | 16.90 | 17.50 | 16.90 | 17.50 | 17.40 | 4,400 |
29 Jan 2024 | 16.70 | 16.85 | 16.70 | 16.85 | 16.76 | 300 |
26 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.76 | 200 |
25 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.71 | - |
24 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.71 | - |
23 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.71 | 500 |
22 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.76 | - |
19 Jan 2024 | 16.73 | 16.85 | 16.73 | 16.85 | 16.76 | 4,200 |
18 Jan 2024 | 16.65 | 16.73 | 16.61 | 16.73 | 16.64 | 3,500 |
17 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | - |
16 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | - |
12 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | 3,900 |
11 Jan 2024 | 16.51 | 16.90 | 16.51 | 16.90 | 16.81 | 9,000 |
10 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 400 |
09 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | 800 |
08 Jan 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.51 | 1,000 |
05 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
04 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 2,600 |
03 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | - |
02 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | 600 |
29 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | 1,500 |
28 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 100 |
27 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | 200 |
26 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | 200 |
22 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | - |
21 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | - |
20 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | 100 |
19 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
18 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 2,400 |
15 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 100 |
14 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 200 |
13 Dec 2023 | 16.00 | 16.25 | 16.00 | 16.25 | 16.16 | 1,300 |
12 Dec 2023 | 15.75 | 15.77 | 15.75 | 15.77 | 15.68 | 1,800 |
11 Dec 2023 | 15.75 | 16.00 | 15.75 | 16.00 | 15.91 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |