Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 635 |
02 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
01 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
30 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
29 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
26 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
25 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
24 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
23 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3,500 |
22 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
19 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
18 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
17 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 200 |
16 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
15 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 100 |
12 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 100 |
11 Apr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 200 |
10 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
09 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 400 |
08 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
05 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
04 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
03 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
02 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
01 Apr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
28 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
27 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 300 |
26 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
25 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
22 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
21 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
20 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
19 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1,200 |
18 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
15 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
14 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
13 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
12 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 300 |
11 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
08 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 200 |
07 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
06 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
05 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
04 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 100 |
01 Mar 2024 | 19.77 | 19.79 | 19.77 | 19.79 | 19.79 | 700 |
29 Feb 2024 | 18.96 | 19.43 | 18.96 | 19.23 | 19.23 | 1,900 |
28 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
27 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
26 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
23 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
23 Feb 2024 | 0.018 Dividend | |||||
22 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.49 | 200 |
21 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.49 | - |
20 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.49 | 300 |
16 Feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.49 | - |
15 Feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.49 | - |
14 Feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.49 | 100 |
13 Feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.86 | 1,000 |
12 Feb 2024 | 17.91 | 18.00 | 17.91 | 18.00 | 17.98 | 2,100 |
09 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | 100 |
08 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.09 | - |
07 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.09 | 8,800 |
06 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.09 | - |
05 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.09 | - |
02 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.09 | - |
01 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.09 | 25,000 |
31 Jan 2024 | 18.34 | 18.34 | 18.11 | 18.11 | 18.09 | 300 |
30 Jan 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.72 | - |
29 Jan 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.72 | - |
26 Jan 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.72 | 200 |
25 Jan 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.59 | 100 |
24 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
23 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
22 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
19 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
18 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
17 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
16 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
12 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
11 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
10 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
09 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
08 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
05 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | - |
04 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.00 | 600 |
03 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.98 | 200 |
02 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.73 | - |
29 Dec 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.73 | - |
28 Dec 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.73 | 300 |
27 Dec 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.63 | 300 |
26 Dec 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.22 | - |
22 Dec 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.22 | - |
21 Dec 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.22 | 100 |
20 Dec 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.22 | 7,000 |
19 Dec 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.61 | - |
18 Dec 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.61 | - |
15 Dec 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.61 | - |
14 Dec 2023 | 17.57 | 17.63 | 17.57 | 17.63 | 17.61 | 200 |
13 Dec 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.61 | - |
12 Dec 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |