Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
04 Jun 2024 | 16.00 | 16.16 | 16.00 | 16.16 | 16.16 | 400 |
03 Jun 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
31 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
30 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
29 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
28 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 100 |
24 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
23 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
22 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 100 |
21 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
20 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
17 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
16 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
15 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
14 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
13 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 300 |
10 May 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 600 |
09 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
08 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
07 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
06 May 2024 | 14.46 | 14.60 | 14.46 | 14.60 | 14.60 | 1,200 |
03 May 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
02 May 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
01 May 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 100 |
30 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
29 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
26 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 8,000 |
25 Apr 2024 | 14.00 | 14.11 | 14.00 | 14.11 | 14.11 | 5,100 |
24 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
23 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 200 |
22 Apr 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 17,700 |
19 Apr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
18 Apr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 200 |
17 Apr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 100 |
16 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
15 Apr 2024 | 14.55 | 14.60 | 14.51 | 14.60 | 14.60 | 300 |
12 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
11 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
10 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
09 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
08 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
05 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 200 |
04 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
03 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
02 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
01 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
28 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
28 Mar 2024 | 0.119 Dividend | |||||
27 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 100 |
26 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | - |
25 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | - |
22 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 1,400 |
21 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | - |
20 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 100 |
19 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.18 | 300 |
18 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.98 | - |
15 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.98 | - |
14 Mar 2024 | 14.16 | 14.16 | 14.10 | 14.10 | 13.98 | 5,100 |
13 Mar 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.05 | 100 |
12 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.57 | - |
11 Mar 2024 | 14.38 | 15.09 | 14.38 | 14.69 | 14.57 | 1,100 |
08 Mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.00 | - |
07 Mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.00 | 500 |
06 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.30 | 300 |
05 Mar 2024 | 14.44 | 14.44 | 14.25 | 14.25 | 14.13 | 8,000 |
04 Mar 2024 | 13.94 | 14.50 | 13.94 | 14.50 | 14.38 | 4,800 |
01 Mar 2024 | 14.52 | 14.60 | 14.52 | 14.60 | 14.48 | 31,100 |
29 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.07 | 400 |
28 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | 200 |
27 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | - |
26 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | - |
23 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | 200 |
22 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.27 | - |
21 Feb 2024 | 14.77 | 14.77 | 14.39 | 14.39 | 14.27 | 500 |
20 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | - |
16 Feb 2024 | 13.90 | 14.09 | 13.90 | 14.09 | 13.97 | 23,200 |
15 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.29 | 1,200 |
14 Feb 2024 | 13.48 | 13.49 | 12.94 | 13.00 | 12.89 | 1,700 |
13 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.80 | 700 |
12 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - |
09 Feb 2024 | 14.18 | 14.50 | 14.18 | 14.50 | 14.38 | 900 |
08 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.37 | 300 |
07 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 20,200 |
06 Feb 2024 | 14.52 | 14.52 | 14.28 | 14.28 | 14.16 | 1,100 |
05 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.33 | 600 |
02 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | 200 |
01 Feb 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
31 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
30 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
29 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
26 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | 100 |
25 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
24 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | 300 |
23 Jan 2024 | 15.13 | 15.13 | 14.93 | 15.08 | 14.96 | 900 |
22 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.87 | 8,000 |
19 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.87 | - |
18 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.87 | - |
17 Jan 2024 | 14.74 | 14.99 | 14.74 | 14.99 | 14.87 | 2,100 |
16 Jan 2024 | 15.24 | 15.24 | 14.93 | 14.93 | 14.81 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |