Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
17 Apr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
16 Apr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
15 Apr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 20,000 |
12 Apr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
11 Apr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
10 Apr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
09 Apr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
08 Apr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
05 Apr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
04 Apr 2024 | 18.97 | 19.56 | 18.97 | 19.56 | 19.56 | 300 |
03 Apr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
02 Apr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
01 Apr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
28 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
28 Mar 2024 | 0.331 Dividend | |||||
27 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.33 | - |
26 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.33 | - |
25 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.33 | - |
22 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.33 | - |
21 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.33 | - |
20 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.33 | - |
19 Mar 2024 | 19.60 | 19.66 | 19.60 | 19.66 | 19.33 | 100 |
18 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.67 | - |
15 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.67 | - |
14 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.67 | - |
13 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.67 | - |
12 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.67 | - |
11 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.67 | 8,000 |
08 Mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.42 | - |
07 Mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.42 | - |
06 Mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.42 | - |
05 Mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.42 | - |
04 Mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.42 | 100 |
01 Mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.00 | - |
29 Feb 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.00 | 10,900 |
28 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.09 | 100 |
27 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.29 | 100 |
26 Feb 2024 | 18.73 | 18.73 | 18.20 | 18.20 | 17.89 | 121,700 |
23 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.81 | - |
22 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.81 | 23,200 |
21 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.81 | - |
20 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.81 | - |
16 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.81 | 1,800 |
15 Feb 2024 | 17.82 | 17.82 | 17.77 | 17.77 | 17.47 | 53,200 |
14 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | 15,000 |
13 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | 32,000 |
12 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
09 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | 1,300 |
08 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
07 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | 25,000 |
06 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
05 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
02 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
01 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | 300,000 |
31 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
30 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
29 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
26 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
25 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
24 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
23 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
22 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
19 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
18 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
17 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
16 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | 100 |
12 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.52 | - |
11 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.52 | 100 |
10 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | - |
09 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | - |
08 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | - |
05 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | - |
04 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | - |
03 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | - |
02 Jan 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | - |
29 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | - |
28 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | 280,000 |
27 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | - |
26 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | - |
22 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | - |
21 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | - |
20 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | - |
19 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | - |
18 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | - |
15 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | - |
14 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | - |
13 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | - |
12 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | 2,300 |
11 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.70 | 12,400 |
08 Dec 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.30 | - |
07 Dec 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.30 | - |
06 Dec 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.30 | - |
05 Dec 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.30 | - |
04 Dec 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.30 | - |
01 Dec 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.30 | - |
30 Nov 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.30 | - |
29 Nov 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.30 | - |
28 Nov 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.30 | - |
27 Nov 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.30 | 7,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |