Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
30 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 200 |
29 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
26 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
25 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
24 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2,200 |
23 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
22 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
19 Apr 2024 | 16.50 | 16.50 | 16.47 | 16.47 | 16.47 | 1,100 |
18 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 100 |
17 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
16 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
15 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
12 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
11 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
10 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
09 Apr 2024 | 17.42 | 17.42 | 17.40 | 17.40 | 17.40 | 400 |
08 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
05 Apr 2024 | 16.96 | 17.48 | 16.96 | 17.48 | 17.48 | 900 |
04 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
03 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
02 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 6,500 |
01 Apr 2024 | 16.95 | 16.96 | 16.95 | 16.96 | 16.96 | 6,900 |
28 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
27 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 500 |
26 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
25 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
22 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
21 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
20 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
19 Mar 2024 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 8,000 |
18 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
15 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
14 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 500 |
13 Mar 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | 600 |
12 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
11 Mar 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 1,700 |
08 Mar 2024 | 16.70 | 16.70 | 15.62 | 15.71 | 15.71 | 3,100 |
07 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
06 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
05 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
04 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
01 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1,300 |
29 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 500 |
28 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
27 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
26 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
23 Feb 2024 | 16.55 | 17.25 | 16.55 | 17.25 | 17.25 | 400 |
22 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 5,000 |
21 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 10,000 |
20 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
16 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
15 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
14 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
13 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
12 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
09 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
08 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 400 |
07 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
06 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 600 |
05 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
02 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
01 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
31 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
30 Jan 2024 | 17.00 | 17.25 | 16.90 | 17.25 | 17.25 | 21,700 |
29 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
26 Jan 2024 | 16.27 | 16.42 | 16.27 | 16.42 | 16.42 | 400 |
25 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
24 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
23 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
22 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 600 |
19 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
18 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
17 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
16 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
12 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 200 |
11 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 200 |
10 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1,700 |
09 Jan 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
08 Jan 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
05 Jan 2024 | 16.75 | 18.00 | 16.75 | 17.96 | 17.96 | 1,400 |
04 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 300 |
03 Jan 2024 | 17.25 | 17.25 | 16.75 | 16.75 | 16.75 | 800 |
02 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
29 Dec 2023 | 17.20 | 17.50 | 17.18 | 17.50 | 17.50 | 18,600 |
28 Dec 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 10,800 |
27 Dec 2023 | 17.00 | 17.25 | 17.00 | 17.20 | 17.20 | 2,400 |
26 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 700 |
22 Dec 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
21 Dec 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
20 Dec 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
19 Dec 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 500 |
18 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
15 Dec 2023 | 16.45 | 17.50 | 16.45 | 17.50 | 17.50 | 2,400 |
14 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
13 Dec 2023 | 16.00 | 16.25 | 15.00 | 15.00 | 15.00 | 9,100 |
12 Dec 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
11 Dec 2023 | 16.25 | 16.75 | 16.25 | 16.75 | 16.75 | 400 |
08 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 100 |
07 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |