Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 58 |
17 May 2024 | 16.42 | 16.91 | 16.42 | 16.91 | 16.91 | 325 |
16 May 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
15 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
14 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
13 May 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
10 May 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
09 May 2024 | 16.38 | 16.78 | 16.38 | 16.78 | 16.78 | 31 |
08 May 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
07 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
06 May 2024 | 16.87 | 17.00 | 16.87 | 17.00 | 17.00 | 500 |
03 May 2024 | 17.51 | 17.51 | 16.72 | 16.72 | 16.72 | 107 |
02 May 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
30 Apr 2024 | 16.31 | 16.74 | 16.31 | 16.74 | 16.74 | 400 |
29 Apr 2024 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 2,051 |
26 Apr 2024 | 14.10 | 14.52 | 14.10 | 14.52 | 14.52 | 350 |
25 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
24 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
23 Apr 2024 | 14.47 | 14.47 | 14.43 | 14.43 | 14.43 | 60 |
22 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
19 Apr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
18 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
17 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
16 Apr 2024 | 15.21 | 15.21 | 15.16 | 15.16 | 15.16 | 425 |
15 Apr 2024 | 15.44 | 15.49 | 15.44 | 15.49 | 15.49 | 250 |
12 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
11 Apr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
10 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
09 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
08 Apr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
05 Apr 2024 | 14.27 | 14.67 | 14.27 | 14.67 | 14.67 | 13 |
04 Apr 2024 | 14.52 | 14.96 | 14.52 | 14.96 | 14.96 | 100 |
03 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
02 Apr 2024 | 15.40 | 15.42 | 15.40 | 15.42 | 15.42 | 410 |
28 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 15.45 | 15.98 | 15.45 | 15.98 | -14.02 | 749 |
26 Mar 2024 | 15.50 | 15.70 | 15.50 | 15.70 | -13.77 | 850 |
25 Mar 2024 | 15.32 | 15.32 | 15.28 | 15.28 | -13.40 | 100 |
22 Mar 2024 | 15.47 | 15.68 | 15.25 | 15.36 | -13.47 | 5,322 |
21 Mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | -13.35 | - |
20 Mar 2024 | 15.13 | 15.15 | 15.13 | 15.14 | -13.27 | 10 |
19 Mar 2024 | 15.25 | 15.68 | 15.25 | 15.68 | -13.74 | 487 |
18 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | -13.16 | - |
15 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | -13.02 | - |
14 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | -12.77 | - |
13 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | -12.66 | - |
12 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | -12.95 | - |
11 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | -13.13 | - |
08 Mar 2024 | 15.30 | 15.65 | 15.30 | 15.65 | -13.72 | 1,015 |
07 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -13.24 | - |
06 Mar 2024 | 14.91 | 14.91 | 14.88 | 14.88 | -13.05 | 1,000 |
05 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | -12.88 | - |
04 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | -12.74 | - |
01 Mar 2024 | 14.74 | 14.74 | 14.72 | 14.72 | -12.90 | 350 |
29 Feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | -12.68 | - |
28 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -12.81 | 500 |
27 Feb 2024 | 14.47 | 14.48 | 14.47 | 14.48 | -12.69 | 500 |
26 Feb 2024 | 14.39 | 14.39 | 14.32 | 14.32 | -12.56 | 406 |
23 Feb 2024 | 14.04 | 14.06 | 14.04 | 14.06 | -12.33 | 908 |
22 Feb 2024 | 14.05 | 14.07 | 14.05 | 14.07 | -12.34 | 2,100 |
21 Feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | -12.05 | 150 |
20 Feb 2024 | 14.06 | 14.47 | 14.06 | 14.47 | -12.68 | 1,000 |
19 Feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | -12.15 | 8 |
16 Feb 2024 | 13.85 | 13.85 | 13.83 | 13.83 | -12.13 | 700 |
15 Feb 2024 | 13.47 | 13.73 | 13.45 | 13.73 | -12.04 | 2,800 |
14 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | -11.40 | - |
13 Feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | -11.65 | - |
12 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | -11.23 | - |
09 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | -11.24 | - |
08 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -11.22 | - |
07 Feb 2024 | 12.47 | 12.47 | 12.46 | 12.46 | -10.92 | 420 |
06 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | -11.24 | - |
05 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | -11.96 | - |
02 Feb 2024 | 13.39 | 13.39 | 13.39 | 13.39 | -11.74 | - |
01 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | -11.77 | - |
31 Jan 2024 | 13.57 | 13.57 | 13.57 | 13.57 | -11.90 | - |
30 Jan 2024 | 13.53 | 13.53 | 13.50 | 13.50 | -11.84 | 100 |
29 Jan 2024 | 13.53 | 13.53 | 13.53 | 13.53 | -11.87 | - |
26 Jan 2024 | 13.26 | 13.26 | 13.26 | 13.26 | -11.62 | - |
25 Jan 2024 | 13.19 | 13.19 | 13.19 | 13.19 | -11.56 | - |
24 Jan 2024 | 13.31 | 13.31 | 13.31 | 13.31 | -11.67 | - |
23 Jan 2024 | 13.53 | 13.53 | 13.53 | 13.53 | -11.87 | - |
22 Jan 2024 | 13.48 | 13.50 | 13.48 | 13.50 | -11.84 | 10 |
19 Jan 2024 | 13.20 | 13.23 | 13.20 | 13.23 | -11.60 | 1,250 |
18 Jan 2024 | 13.19 | 13.19 | 13.19 | 13.19 | -11.56 | - |
17 Jan 2024 | 13.06 | 13.06 | 13.06 | 13.06 | -11.45 | - |
16 Jan 2024 | 12.99 | 12.99 | 12.99 | 12.99 | -11.39 | - |
15 Jan 2024 | 13.32 | 13.65 | 13.32 | 13.65 | -11.97 | 1,000 |
12 Jan 2024 | 13.26 | 13.31 | 13.26 | 13.31 | -11.67 | - |
11 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.05 | -11.44 | - |
10 Jan 2024 | 12.72 | 13.00 | 12.72 | 13.00 | -11.40 | 1 |
09 Jan 2024 | 12.65 | 12.65 | 12.65 | 12.65 | -11.10 | - |
08 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | -11.11 | - |
05 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -11.05 | - |
04 Jan 2024 | 12.65 | 13.00 | 12.61 | 12.61 | -11.06 | 855 |
03 Jan 2024 | 12.65 | 12.65 | 12.65 | 12.65 | -11.09 | - |
02 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | -11.07 | - |
29 Dec 2023 | 12.59 | 12.59 | 12.59 | 12.59 | -11.04 | - |
28 Dec 2023 | 12.63 | 12.63 | 12.63 | 12.63 | -11.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |