Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 100 |
06 May 2024 | 16.75 | 16.89 | 16.75 | 16.89 | 16.89 | 1,400 |
03 May 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 100 |
02 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
01 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
30 Apr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
29 Apr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
26 Apr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 600 |
25 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1,000 |
24 Apr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
23 Apr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 200 |
22 Apr 2024 | 16.58 | 16.67 | 16.58 | 16.67 | 16.67 | 603 |
19 Apr 2024 | 16.87 | 16.89 | 16.58 | 16.58 | 16.58 | 3,200 |
18 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
17 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
16 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
15 Apr 2024 | 16.70 | 16.70 | 16.49 | 16.49 | 16.49 | 1,300 |
12 Apr 2024 | 16.60 | 16.60 | 16.19 | 16.25 | 16.25 | 3,010 |
11 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
10 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3,112 |
09 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 200 |
08 Apr 2024 | 16.50 | 16.50 | 16.25 | 16.25 | 16.25 | 1,320 |
05 Apr 2024 | 16.55 | 16.55 | 16.38 | 16.50 | 16.50 | 1,429 |
04 Apr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 200 |
03 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 300 |
02 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
01 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 100 |
28 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
27 Mar 2024 | 16.53 | 16.53 | 16.52 | 16.52 | 16.52 | 2,700 |
26 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
25 Mar 2024 | 16.54 | 16.54 | 16.46 | 16.48 | 16.48 | 2,900 |
22 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 100 |
21 Mar 2024 | 16.60 | 16.60 | 16.51 | 16.58 | 16.58 | 1,101 |
20 Mar 2024 | 16.57 | 16.57 | 16.56 | 16.56 | 16.56 | 500 |
19 Mar 2024 | 16.83 | 16.84 | 16.56 | 16.56 | 16.56 | 1,401 |
18 Mar 2024 | 16.89 | 16.89 | 16.88 | 16.88 | 16.88 | 600 |
15 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
14 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
13 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 500 |
12 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
11 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
08 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
07 Mar 2024 | 17.01 | 17.01 | 16.99 | 17.00 | 17.00 | 2,941 |
06 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
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 | - |
01 Mar 2024 | 17.03 | 17.03 | 17.00 | 17.00 | 17.00 | 1,105 |
29 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 100 |
28 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 173 |
28 Feb 2024 | 0.43144 Dividend | |||||
27 Feb 2024 | 17.29 | 17.30 | 17.29 | 17.30 | 16.87 | 1,000 |
26 Feb 2024 | 17.45 | 17.45 | 17.29 | 17.29 | 16.86 | 3,196 |
23 Feb 2024 | 16.98 | 17.49 | 16.98 | 17.46 | 17.02 | 2,200 |
22 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.38 | - |
21 Feb 2024 | 17.11 | 17.11 | 16.77 | 16.80 | 16.38 | 5,005 |
20 Feb 2024 | 17.09 | 17.49 | 17.09 | 17.34 | 16.91 | 4,902 |
16 Feb 2024 | 17.09 | 17.10 | 17.00 | 17.09 | 16.66 | 1,486 |
15 Feb 2024 | 17.09 | 17.09 | 17.08 | 17.08 | 16.65 | 700 |
14 Feb 2024 | 17.01 | 17.12 | 17.01 | 17.07 | 16.64 | 816 |
13 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.48 | - |
12 Feb 2024 | 17.01 | 17.01 | 16.90 | 16.90 | 16.48 | 1,210 |
09 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.82 | - |
08 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.82 | - |
07 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.82 | - |
06 Feb 2024 | 17.27 | 17.27 | 17.25 | 17.25 | 16.82 | 3,495 |
05 Feb 2024 | 17.11 | 17.30 | 17.11 | 17.21 | 16.78 | 1,605 |
02 Feb 2024 | 17.29 | 17.30 | 17.21 | 17.25 | 16.82 | 1,985 |
01 Feb 2024 | 17.11 | 17.29 | 17.11 | 17.29 | 16.86 | 200 |
31 Jan 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 16.86 | 600 |
30 Jan 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 16.86 | 200 |
29 Jan 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.83 | 235 |
26 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.77 | - |
25 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.77 | - |
24 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.77 | - |
23 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.77 | 300 |
22 Jan 2024 | 17.14 | 17.15 | 17.14 | 17.15 | 16.72 | 2,060 |
19 Jan 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.52 | - |
18 Jan 2024 | 16.88 | 16.96 | 16.88 | 16.94 | 16.52 | 2,683 |
17 Jan 2024 | 16.65 | 16.76 | 16.60 | 16.60 | 16.19 | 2,005 |
16 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.11 | - |
15 Jan 2024 | 16.78 | 16.78 | 16.52 | 16.52 | 16.11 | 1,806 |
12 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.99 | - |
11 Jan 2024 | 16.48 | 16.50 | 16.40 | 16.40 | 15.99 | 3,268 |
10 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.50 | - |
09 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.50 | - |
08 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.50 | - |
05 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.50 | - |
04 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.50 | - |
03 Jan 2024 | 16.30 | 16.30 | 15.89 | 15.90 | 15.50 | 1,830 |
02 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.80 | 554 |
29 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 14.82 | - |
28 Dec 2023 | 15.46 | 15.46 | 15.20 | 15.20 | 14.82 | 2,707 |
27 Dec 2023 | 15.52 | 15.55 | 15.50 | 15.50 | 15.11 | 2,012 |
22 Dec 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.31 | 300 |
21 Dec 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.16 | 100 |
20 Dec 2023 | 15.65 | 15.65 | 15.63 | 15.63 | 15.24 | 600 |
19 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.26 | 901 |
18 Dec 2023 | 15.81 | 15.81 | 15.34 | 15.56 | 15.17 | 8,944 |
15 Dec 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.42 | - |
14 Dec 2023 | 15.60 | 15.81 | 15.60 | 15.81 | 15.42 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |