Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 100 |
09 May 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 100 |
08 May 2024 | 15.99 | 15.99 | 15.93 | 15.93 | 15.93 | 100 |
07 May 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 100 |
06 May 2024 | 16.05 | 16.17 | 16.05 | 16.11 | 16.11 | 300 |
03 May 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
02 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 100 |
01 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 100 |
30 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
29 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 100 |
26 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 100 |
25 Apr 2024 | 15.85 | 15.87 | 15.85 | 15.87 | 15.87 | 100 |
24 Apr 2024 | 15.86 | 15.86 | 15.81 | 15.81 | 15.81 | 200 |
23 Apr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 100 |
22 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 100 |
19 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
18 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 100 |
17 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 800 |
16 Apr 2024 | 16.03 | 16.03 | 15.95 | 15.95 | 15.95 | 100 |
15 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 100 |
12 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
11 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 100 |
10 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
09 Apr 2024 | 15.85 | 15.85 | 15.75 | 15.80 | 15.80 | 200 |
08 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 100 |
05 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
04 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
03 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 100 |
02 Apr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 100 |
01 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 100 |
28 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 100 |
27 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 100 |
26 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 100 |
25 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
22 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 100 |
21 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 100 |
20 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
19 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
18 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
15 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 100 |
14 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 100 |
13 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 100 |
12 Mar 2024 | 15.31 | 15.35 | 15.31 | 15.35 | 15.35 | 200 |
11 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 100 |
08 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 100 |
07 Mar 2024 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | 300 |
06 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 100 |
05 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 100 |
04 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 100 |
01 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 100 |
29 Feb 2024 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 300 |
28 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 100 |
27 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
26 Feb 2024 | 14.46 | 14.46 | 14.40 | 14.40 | 14.40 | 200 |
23 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
22 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
21 Feb 2024 | 14.37 | 14.40 | 14.37 | 14.40 | 14.40 | 200 |
20 Feb 2024 | 14.47 | 14.47 | 14.39 | 14.39 | 14.39 | 900 |
16 Feb 2024 | 14.35 | 14.48 | 14.35 | 14.40 | 14.40 | 1,000 |
15 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
14 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 100 |
13 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
12 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 100 |
09 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 100 |
08 Feb 2024 | 14.41 | 14.41 | 14.31 | 14.31 | 14.31 | 400 |
07 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 100 |
06 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 100 |
05 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 100 |
02 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 100 |
01 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
31 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 100 |
30 Jan 2024 | 14.97 | 15.13 | 14.97 | 15.13 | 15.13 | 100 |
29 Jan 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
26 Jan 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
25 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 100 |
24 Jan 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 600 |
23 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
22 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 100 |
19 Jan 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 100 |
18 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 100 |
17 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 100 |
16 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 100 |
12 Jan 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
11 Jan 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 100 |
10 Jan 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
09 Jan 2024 | 15.70 | 15.70 | 15.64 | 15.64 | 15.64 | 200 |
08 Jan 2024 | 15.75 | 15.75 | 15.68 | 15.68 | 15.68 | 100 |
05 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 100 |
04 Jan 2024 | 15.92 | 15.94 | 15.92 | 15.94 | 15.94 | 200 |
03 Jan 2024 | 16.30 | 16.31 | 16.18 | 16.18 | 16.18 | 300 |
02 Jan 2024 | 16.43 | 16.44 | 16.43 | 16.43 | 16.43 | 200 |
29 Dec 2023 | 16.53 | 16.61 | 16.53 | 16.61 | 16.61 | 200 |
28 Dec 2023 | 16.66 | 16.66 | 16.52 | 16.54 | 16.54 | 300 |
27 Dec 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 2,200 |
27 Dec 2023 | 0.596 Dividend | |||||
26 Dec 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 16.47 | - |
22 Dec 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.36 | - |
21 Dec 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.34 | - |
20 Dec 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.32 | - |
19 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.26 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |