Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 16.77 | 16.78 | 16.77 | 16.78 | 16.78 | 1,200 |
09 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
08 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
07 May 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
06 May 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
03 May 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
02 May 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
01 May 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
30 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 3,000 |
29 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
29 Apr 2024 | 0.05 Dividend | |||||
26 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.50 | 1,500 |
25 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.50 | - |
24 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.50 | - |
23 Apr 2024 | 16.55 | 16.55 | 16.54 | 16.54 | 16.49 | 5,100 |
22 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.43 | - |
19 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.40 | - |
18 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.41 | - |
17 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.39 | 1,000 |
16 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.40 | - |
15 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.50 | - |
12 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.56 | - |
11 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.56 | - |
10 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.69 | - |
09 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.64 | - |
08 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.63 | - |
05 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.65 | 1,500 |
04 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.61 | - |
03 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.60 | - |
02 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.64 | - |
01 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.64 | - |
28 Mar 2024 | 16.76 | 16.77 | 16.76 | 16.77 | 16.72 | 1,400 |
27 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.66 | - |
27 Mar 2024 | 0.05 Dividend | |||||
26 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.61 | - |
25 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.64 | - |
22 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.64 | - |
21 Mar 2024 | 16.73 | 16.73 | 16.72 | 16.72 | 16.62 | 7,000 |
20 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.56 | - |
19 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.51 | - |
18 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.53 | - |
15 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | 200 |
14 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.57 | - |
13 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.57 | - |
12 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.56 | - |
11 Mar 2024 | 16.62 | 16.65 | 16.61 | 16.65 | 16.55 | 4,200 |
08 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.54 | - |
07 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.51 | - |
06 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.52 | 1,200 |
05 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.48 | 200 |
04 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.42 | - |
01 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.42 | - |
29 Feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.42 | 2,600 |
28 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.35 | 1,000 |
28 Feb 2024 | 0.05 Dividend | |||||
27 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | - |
26 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.41 | - |
23 Feb 2024 | 16.55 | 16.56 | 16.55 | 16.56 | 16.41 | 1,500 |
22 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.34 | 1,600 |
21 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.34 | - |
20 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.34 | - |
16 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.33 | - |
15 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | - |
14 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | - |
13 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.15 | 300 |
12 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.28 | - |
09 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.29 | 1,500 |
08 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.30 | - |
07 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.31 | - |
06 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.27 | - |
05 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | - |
02 Feb 2024 | 16.45 | 16.49 | 16.45 | 16.49 | 16.34 | 1,700 |
01 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.42 | 1,500 |
31 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | - |
30 Jan 2024 | 16.52 | 16.53 | 16.52 | 16.53 | 16.38 | 4,300 |
30 Jan 2024 | 0.05 Dividend | |||||
29 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.31 | 4,500 |
26 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | - |
25 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.25 | - |
24 Jan 2024 | 16.37 | 16.45 | 16.37 | 16.45 | 16.25 | 7,100 |
23 Jan 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.27 | 700 |
22 Jan 2024 | 16.47 | 16.48 | 16.47 | 16.48 | 16.28 | 3,000 |
19 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.19 | - |
18 Jan 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.18 | - |
17 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.24 | - |
16 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | - |
12 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.24 | - |
11 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.22 | 100 |
10 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.22 | - |
09 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.25 | - |
08 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.22 | 1,500 |
05 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | 700 |
04 Jan 2024 | 16.22 | 16.38 | 16.22 | 16.38 | 16.18 | 800 |
03 Jan 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.21 | - |
02 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.24 | - |
29 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.25 | 300 |
28 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.25 | - |
28 Dec 2023 | 0.05 Dividend | |||||
27 Dec 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.14 | - |
26 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |