Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
18 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
17 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
16 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
15 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 100 |
12 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 2,500 |
11 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
10 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 700 |
09 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
08 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
05 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
04 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
03 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
02 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
01 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
28 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
28 Mar 2024 | 0.339 Dividend | |||||
27 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 22.92 | - |
26 Mar 2024 | 22.24 | 23.27 | 22.24 | 23.26 | 22.92 | 2,000 |
25 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | - |
22 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | - |
21 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | - |
20 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | - |
19 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | - |
18 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | - |
15 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | - |
14 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | 1,300 |
13 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | - |
12 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.17 | 100 |
11 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 20.90 | 1,900 |
08 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
07 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
06 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
05 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
04 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
01 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
29 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
28 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
27 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
26 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
23 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | - |
22 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.38 | 100 |
21 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.89 | - |
20 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.89 | - |
16 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.89 | 1,000 |
15 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.66 | - |
14 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.66 | 1,200 |
13 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | - |
12 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | - |
09 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | - |
08 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | - |
07 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | - |
06 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | - |
05 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | - |
02 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | - |
01 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | - |
31 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | - |
30 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.77 | 100 |
29 Jan 2024 | 20.09 | 20.09 | 18.09 | 18.09 | 17.83 | 5,000 |
26 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.97 | - |
25 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.97 | - |
24 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.97 | - |
23 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.97 | 600 |
22 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.36 | - |
19 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.36 | - |
18 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.36 | - |
17 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.36 | 1,900 |
16 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | - |
12 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | - |
11 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | - |
10 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | - |
09 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | - |
08 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | - |
05 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | - |
04 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | - |
03 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | - |
02 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | - |
29 Dec 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 17.83 | 300 |
28 Dec 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.29 | - |
27 Dec 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.29 | 7,300 |
26 Dec 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.29 | - |
22 Dec 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.29 | - |
21 Dec 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.29 | - |
20 Dec 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.29 | - |
19 Dec 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.29 | - |
18 Dec 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.29 | - |
15 Dec 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.29 | 1,000 |
14 Dec 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.12 | - |
13 Dec 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.12 | - |
12 Dec 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.12 | - |
11 Dec 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.12 | 1,200 |
08 Dec 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.12 | - |
07 Dec 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.12 | - |
06 Dec 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.12 | - |
05 Dec 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.12 | - |
04 Dec 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.12 | - |
01 Dec 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.12 | - |
30 Nov 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.12 | 38,100 |
29 Nov 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.12 | - |
28 Nov 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |