Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.93 | 17.95 | 17.93 | 17.95 | 17.95 | 3,600 |
02 May 2024 | 17.90 | 17.93 | 17.90 | 17.93 | 17.93 | 600 |
01 May 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
30 Apr 2024 | 17.81 | 17.81 | 17.80 | 17.80 | 17.80 | 1,900 |
29 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 100 |
29 Apr 2024 | 0.334125 Dividend | |||||
26 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.67 | 2,215 |
25 Apr 2024 | 18.20 | 18.20 | 18.05 | 18.05 | 17.71 | 1,700 |
24 Apr 2024 | 18.19 | 18.19 | 18.01 | 18.01 | 17.68 | 800 |
23 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.71 | - |
22 Apr 2024 | 18.20 | 18.20 | 18.05 | 18.05 | 17.71 | 600 |
19 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.86 | - |
18 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.86 | 100 |
17 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.67 | - |
16 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.67 | - |
15 Apr 2024 | 18.10 | 18.10 | 18.00 | 18.00 | 17.67 | 1,600 |
12 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.81 | 1,300 |
11 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.81 | - |
10 Apr 2024 | 18.20 | 18.20 | 18.15 | 18.15 | 17.81 | 900 |
09 Apr 2024 | 18.23 | 18.25 | 18.23 | 18.25 | 17.91 | 1,000 |
08 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.71 | - |
05 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.71 | 200 |
04 Apr 2024 | 18.06 | 18.06 | 18.05 | 18.05 | 17.71 | 400 |
03 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.76 | - |
02 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.76 | 1,000 |
01 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.80 | - |
28 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.80 | - |
27 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.80 | - |
26 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.80 | - |
25 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.80 | 100 |
22 Mar 2024 | 18.05 | 18.05 | 18.00 | 18.00 | 17.67 | 1,500 |
21 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.06 | - |
20 Mar 2024 | 18.50 | 18.50 | 18.40 | 18.40 | 18.06 | 800 |
19 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.67 | 700 |
18 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.57 | - |
15 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.57 | 450 |
14 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.76 | 400 |
13 Mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 17.85 | - |
12 Mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 17.85 | 1,200 |
11 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.86 | 1,500 |
08 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 17.87 | - |
07 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 17.87 | - |
06 Mar 2024 | 18.23 | 18.23 | 18.19 | 18.21 | 17.87 | 2,701 |
05 Mar 2024 | 18.28 | 18.28 | 18.20 | 18.20 | 17.86 | 1,400 |
04 Mar 2024 | 18.35 | 18.35 | 18.10 | 18.20 | 17.86 | 43,400 |
01 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.35 | 190 |
29 Feb 2024 | 18.21 | 18.33 | 18.21 | 18.33 | 17.99 | 600 |
28 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 17.99 | 400 |
27 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 17.99 | - |
26 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 17.99 | 200 |
23 Feb 2024 | 18.31 | 18.31 | 18.10 | 18.10 | 17.76 | 1,000 |
22 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.71 | 300 |
21 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 17.83 | 100 |
20 Feb 2024 | 18.30 | 18.30 | 18.11 | 18.11 | 17.77 | 900 |
16 Feb 2024 | 18.18 | 18.20 | 18.18 | 18.20 | 17.86 | 2,900 |
15 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.86 | - |
14 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.86 | 100 |
13 Feb 2024 | 18.21 | 18.22 | 18.20 | 18.20 | 17.86 | 800 |
12 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.96 | - |
09 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.96 | 200 |
08 Feb 2024 | 18.55 | 18.55 | 18.25 | 18.26 | 17.92 | 1,459 |
07 Feb 2024 | 18.56 | 18.80 | 18.56 | 18.80 | 18.45 | 896 |
06 Feb 2024 | 18.80 | 18.81 | 18.75 | 18.75 | 18.40 | 1,500 |
05 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.50 | - |
02 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.50 | - |
01 Feb 2024 | 18.70 | 18.85 | 18.70 | 18.85 | 18.50 | 300 |
31 Jan 2024 | 18.72 | 18.75 | 18.72 | 18.75 | 18.40 | 3,258 |
30 Jan 2024 | 18.70 | 18.70 | 18.66 | 18.69 | 18.34 | 1,206 |
30 Jan 2024 | 0.334125 Dividend | |||||
29 Jan 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 17.85 | 130 |
26 Jan 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 17.84 | 2,030 |
25 Jan 2024 | 18.70 | 18.70 | 18.64 | 18.65 | 17.97 | 900 |
24 Jan 2024 | 18.75 | 18.76 | 18.71 | 18.71 | 18.03 | 500 |
23 Jan 2024 | 18.70 | 18.80 | 18.70 | 18.80 | 18.12 | 4,200 |
22 Jan 2024 | 18.49 | 18.68 | 18.49 | 18.60 | 17.93 | 5,300 |
19 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.59 | - |
18 Jan 2024 | 18.50 | 18.50 | 18.25 | 18.25 | 17.59 | 800 |
17 Jan 2024 | 18.20 | 18.37 | 18.20 | 18.24 | 17.58 | 1,264 |
16 Jan 2024 | 17.95 | 18.25 | 17.95 | 18.20 | 17.54 | 900 |
15 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.17 | - |
12 Jan 2024 | 17.80 | 17.90 | 17.80 | 17.82 | 17.17 | 600 |
11 Jan 2024 | 17.80 | 17.81 | 17.77 | 17.81 | 17.16 | 1,000 |
10 Jan 2024 | 17.94 | 17.94 | 17.81 | 17.81 | 17.16 | 650 |
09 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.06 | - |
08 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.06 | 500 |
05 Jan 2024 | 18.00 | 18.00 | 17.69 | 17.70 | 17.06 | 1,527 |
04 Jan 2024 | 17.90 | 17.90 | 17.80 | 17.80 | 17.15 | 3,000 |
03 Jan 2024 | 17.32 | 17.90 | 17.32 | 17.90 | 17.25 | 7,068 |
02 Jan 2024 | 17.48 | 17.48 | 17.24 | 17.24 | 16.61 | 300 |
29 Dec 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 16.60 | - |
28 Dec 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 16.60 | - |
27 Dec 2023 | 17.20 | 17.24 | 17.18 | 17.22 | 16.60 | 1,100 |
22 Dec 2023 | 17.35 | 17.35 | 17.23 | 17.23 | 16.61 | 745 |
21 Dec 2023 | 17.09 | 17.25 | 17.09 | 17.10 | 16.48 | 41,800 |
20 Dec 2023 | 16.80 | 17.15 | 16.75 | 17.09 | 16.47 | 6,300 |
19 Dec 2023 | 16.66 | 16.76 | 16.55 | 16.61 | 16.01 | 1,822 |
18 Dec 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.04 | 1,400 |
15 Dec 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.02 | 100 |
14 Dec 2023 | 16.44 | 16.77 | 16.44 | 16.75 | 16.14 | 2,800 |
13 Dec 2023 | 16.45 | 16.45 | 16.34 | 16.35 | 15.76 | 1,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |