Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 16.19 | 16.35 | 16.19 | 16.35 | 16.35 | 48 |
07 May 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
06 May 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
03 May 2024 | 15.73 | 15.90 | 15.73 | 15.90 | 15.90 | 500 |
02 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
30 Apr 2024 | 15.91 | 16.00 | 15.91 | 16.00 | 16.00 | 30 |
29 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
26 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
25 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
24 Apr 2024 | 15.03 | 15.30 | 15.03 | 15.09 | 15.09 | 190 |
23 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
22 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
19 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 270 |
18 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
17 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
16 Apr 2024 | 15.31 | 15.31 | 15.02 | 15.02 | 15.02 | 180 |
15 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
12 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
11 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
10 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
09 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
08 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
05 Apr 2024 | 14.95 | 15.10 | 14.95 | 15.10 | 15.10 | 200 |
04 Apr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
03 Apr 2024 | 15.16 | 15.29 | 15.16 | 15.29 | 15.29 | 97 |
02 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 150 |
28 Mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
27 Mar 2024 | 15.10 | 15.26 | 15.10 | 15.26 | 15.26 | 200 |
26 Mar 2024 | 15.10 | 15.28 | 15.10 | 15.28 | 15.28 | 198 |
25 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
22 Mar 2024 | 14.85 | 14.93 | 14.75 | 14.75 | 14.75 | 2,620 |
21 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
20 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
19 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
18 Mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
15 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
14 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
13 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 3 |
12 Mar 2024 | 14.95 | 15.05 | 14.95 | 14.95 | 14.95 | 295 |
11 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
08 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
07 Mar 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
06 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
05 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
04 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
01 Mar 2024 | 15.76 | 15.93 | 15.76 | 15.93 | 15.93 | 100 |
29 Feb 2024 | 15.55 | 15.56 | 15.55 | 15.56 | 15.56 | 500 |
28 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
28 Feb 2024 | 1.08 Dividend | |||||
27 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 15.64 | 294 |
26 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.91 | - |
23 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.90 | - |
22 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 15.63 | - |
21 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.44 | - |
20 Feb 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.07 | - |
19 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.47 | - |
16 Feb 2024 | 17.20 | 17.45 | 17.20 | 17.45 | 16.32 | 500 |
15 Feb 2024 | 17.10 | 17.39 | 17.10 | 17.39 | 16.27 | 175 |
14 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 15.58 | - |
13 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 15.93 | - |
12 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 15.97 | - |
09 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.91 | - |
08 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.00 | - |
07 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.00 | - |
06 Feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 15.81 | - |
05 Feb 2024 | 17.59 | 17.59 | 17.50 | 17.50 | 16.37 | 210 |
02 Feb 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 16.75 | - |
01 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 16.70 | - |
31 Jan 2024 | 17.96 | 18.01 | 17.96 | 18.01 | 16.85 | 371 |
30 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 16.87 | 50 |
29 Jan 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 16.43 | - |
26 Jan 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 16.26 | - |
25 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.28 | - |
24 Jan 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 15.91 | - |
23 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 15.77 | 300 |
22 Jan 2024 | 16.81 | 16.90 | 16.81 | 16.90 | 15.81 | 1,000 |
19 Jan 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 15.50 | - |
18 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.12 | 400 |
17 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.11 | 100 |
16 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 15.25 | - |
15 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 15.45 | - |
12 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 15.45 | - |
11 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.44 | - |
10 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 15.72 | - |
09 Jan 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 15.94 | - |
08 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 15.74 | - |
05 Jan 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 15.94 | - |
04 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 16.65 | - |
03 Jan 2024 | 17.70 | 17.70 | 17.60 | 17.60 | 16.46 | 1,300 |
02 Jan 2024 | 18.02 | 18.05 | 18.01 | 18.05 | 16.88 | 658 |
29 Dec 2023 | 17.83 | 17.83 | 17.81 | 17.81 | 16.66 | - |
28 Dec 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 16.65 | - |
27 Dec 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 16.38 | - |
22 Dec 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 16.23 | - |
21 Dec 2023 | 17.32 | 17.32 | 17.10 | 17.10 | 16.00 | 1,092 |
20 Dec 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 16.01 | - |
19 Dec 2023 | 17.10 | 17.16 | 17.10 | 17.16 | 16.05 | 500 |
18 Dec 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 15.75 | - |
15 Dec 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 15.75 | - |
14 Dec 2023 | 16.75 | 16.75 | 16.59 | 16.59 | 15.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |