Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
27 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
26 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
25 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 210 |
22 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
21 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
20 Mar 2024 | 14.88 | 14.88 | 14.80 | 14.80 | 14.80 | 1,700 |
19 Mar 2024 | 14.89 | 14.89 | 14.88 | 14.88 | 14.88 | 2,675 |
18 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 100 |
15 Mar 2024 | 15.01 | 15.01 | 14.93 | 14.93 | 14.93 | 700 |
14 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
13 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
12 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 500 |
11 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
08 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
07 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 100 |
06 Mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
05 Mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 100 |
04 Mar 2024 | 15.74 | 15.74 | 15.37 | 15.37 | 15.37 | 730 |
01 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
29 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
28 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
27 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
26 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 102 |
23 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 300 |
22 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
21 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 100 |
20 Feb 2024 | 15.62 | 15.67 | 15.62 | 15.67 | 15.67 | 1,800 |
16 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
15 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 400 |
14 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
13 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
12 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
09 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
08 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 400 |
07 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
06 Feb 2024 | 15.66 | 15.76 | 15.66 | 15.76 | 15.76 | 950 |
05 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
02 Feb 2024 | 16.04 | 16.04 | 16.00 | 16.00 | 16.00 | 1,812 |
01 Feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
31 Jan 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
30 Jan 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
29 Jan 2024 | 16.02 | 16.11 | 16.02 | 16.11 | 16.11 | 900 |
26 Jan 2024 | 16.03 | 16.15 | 16.03 | 16.04 | 16.04 | 1,400 |
25 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 500 |
24 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
23 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
22 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
19 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
18 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 600 |
17 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
16 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
15 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
12 Jan 2024 | 16.40 | 16.40 | 16.39 | 16.39 | 16.39 | 701 |
11 Jan 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
10 Jan 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
09 Jan 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 100 |
08 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
05 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
04 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
03 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
02 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
29 Dec 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1,400 |
28 Dec 2023 | 17.22 | 17.22 | 17.13 | 17.13 | 17.13 | 900 |
28 Dec 2023 | 0.29 Dividend | |||||
27 Dec 2023 | 17.22 | 17.42 | 17.22 | 17.39 | 17.10 | 2,900 |
22 Dec 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
21 Dec 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
20 Dec 2023 | 17.26 | 17.26 | 16.85 | 16.85 | 16.57 | 2,400 |
19 Dec 2023 | 17.34 | 17.34 | 17.33 | 17.34 | 17.05 | 900 |
18 Dec 2023 | 17.27 | 17.31 | 17.27 | 17.31 | 17.02 | 212 |
15 Dec 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.08 | 201 |
14 Dec 2023 | 17.69 | 17.69 | 17.49 | 17.49 | 17.20 | 2,000 |
13 Dec 2023 | 16.77 | 17.34 | 16.39 | 17.34 | 17.05 | 20,200 |
12 Dec 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 16.83 | - |
11 Dec 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 16.83 | - |
08 Dec 2023 | 17.14 | 17.14 | 17.12 | 17.12 | 16.83 | 1,200 |
07 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |