Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 21.40 | 21.40 | 21.08 | 21.08 | 21.08 | 300 |
09 May 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
08 May 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
07 May 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
06 May 2024 | 18.63 | 18.63 | 18.62 | 18.62 | 18.62 | 300 |
03 May 2024 | 18.59 | 18.59 | 18.55 | 18.57 | 18.57 | 1,500 |
03 May 2024 | 1.581 Dividend | |||||
02 May 2024 | 20.51 | 20.83 | 20.51 | 20.78 | 19.20 | 1,800 |
01 May 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 17.91 | 700 |
30 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 17.75 | - |
29 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 17.75 | - |
26 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 17.75 | 600 |
25 Apr 2024 | 18.62 | 18.62 | 18.61 | 18.61 | 17.19 | 4,300 |
24 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 16.50 | - |
23 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 16.50 | 300 |
22 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 16.73 | 1,100 |
19 Apr 2024 | 17.70 | 17.70 | 17.31 | 17.31 | 15.99 | 700 |
18 Apr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 17.38 | 300 |
17 Apr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 17.38 | 200 |
16 Apr 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 17.87 | - |
15 Apr 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 17.87 | 200 |
12 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 18.09 | - |
11 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 18.09 | - |
10 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 18.09 | - |
09 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 18.09 | - |
08 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 18.09 | 100 |
05 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 18.09 | - |
04 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 18.09 | - |
03 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 18.09 | 300 |
02 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 16.45 | - |
01 Apr 2024 | 17.75 | 17.81 | 17.75 | 17.81 | 16.45 | 2,000 |
28 Mar 2024 | 17.34 | 17.47 | 17.34 | 17.47 | 16.14 | 2,600 |
27 Mar 2024 | 17.20 | 17.26 | 17.20 | 17.20 | 15.89 | 53,000 |
26 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.72 | - |
25 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.72 | - |
22 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.72 | - |
21 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.72 | - |
20 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.72 | - |
19 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.72 | - |
18 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.72 | - |
15 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.72 | - |
14 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.72 | - |
13 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.72 | - |
12 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.72 | - |
11 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.72 | - |
08 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.72 | - |
07 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.72 | - |
06 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.72 | - |
05 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.72 | - |
04 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.72 | - |
01 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 17.72 | 100 |
29 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 18.32 | - |
28 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 18.32 | - |
27 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 18.32 | - |
26 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 18.32 | - |
23 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 18.32 | - |
22 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 18.32 | 200 |
21 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 16.77 | - |
20 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 16.77 | - |
16 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 16.77 | - |
15 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 16.77 | - |
14 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 16.77 | - |
13 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 16.77 | - |
12 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 16.77 | 200 |
09 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 16.51 | - |
08 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 16.51 | - |
07 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 16.51 | 100 |
06 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 16.41 | - |
05 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 16.41 | - |
02 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 16.41 | - |
01 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 16.41 | - |
31 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 16.41 | - |
30 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 16.41 | - |
29 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 16.41 | - |
26 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 16.41 | 100 |
25 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 16.41 | - |
24 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 16.41 | - |
23 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 16.41 | 300 |
22 Jan 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 16.51 | - |
19 Jan 2024 | 17.50 | 17.87 | 17.43 | 17.87 | 16.51 | 2,000 |
18 Jan 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 17.01 | 200 |
17 Jan 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 16.97 | 300 |
16 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 17.03 | - |
12 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 17.03 | - |
11 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 17.03 | - |
10 Jan 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 17.03 | 6,800 |
09 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 19.54 | - |
08 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 19.54 | - |
05 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 19.54 | - |
04 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 19.54 | - |
03 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 19.54 | - |
02 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 19.54 | - |
29 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 19.54 | - |
28 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 19.54 | 200 |
27 Dec 2023 | 20.03 | 20.48 | 20.03 | 20.04 | 18.52 | 2,500 |
26 Dec 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 18.82 | - |
22 Dec 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 18.82 | - |
21 Dec 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 18.82 | 200 |
20 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 19.59 | - |
19 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 19.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |