Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 200 |
24 Apr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 100 |
23 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 100 |
22 Apr 2024 | 16.57 | 16.87 | 16.57 | 16.87 | 16.87 | 400 |
19 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 100 |
18 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 100 |
17 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 100 |
16 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 100 |
15 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 200 |
12 Apr 2024 | 16.52 | 16.69 | 16.52 | 16.69 | 16.69 | 400 |
11 Apr 2024 | 16.86 | 16.86 | 16.68 | 16.68 | 16.68 | 1,000 |
10 Apr 2024 | 16.58 | 16.71 | 16.58 | 16.71 | 16.71 | 600 |
09 Apr 2024 | 17.25 | 17.25 | 16.85 | 16.85 | 16.85 | 700 |
08 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 100 |
05 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 100 |
04 Apr 2024 | 16.64 | 16.83 | 16.64 | 16.83 | 16.83 | 300 |
03 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 100 |
02 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 100 |
01 Apr 2024 | 16.68 | 16.77 | 16.68 | 16.77 | 16.77 | 200 |
28 Mar 2024 | 16.68 | 16.98 | 16.68 | 16.98 | 16.98 | 200 |
27 Mar 2024 | 16.70 | 16.88 | 16.70 | 16.88 | 16.88 | 200 |
26 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 100 |
25 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 100 |
22 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 100 |
21 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 100 |
21 Mar 2024 | 0.372 Dividend | |||||
20 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 16.99 | 100 |
19 Mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.04 | 100 |
18 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 16.97 | - |
15 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.03 | 300 |
14 Mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.12 | 100 |
13 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.13 | 100 |
12 Mar 2024 | 17.65 | 17.65 | 17.48 | 17.48 | 17.10 | 100 |
11 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.31 | 100 |
08 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.15 | 100 |
07 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.26 | 100 |
06 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | 100 |
05 Mar 2024 | 17.26 | 17.44 | 17.26 | 17.30 | 16.93 | 1,200 |
04 Mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 16.84 | 200 |
01 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.07 | 100 |
29 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.12 | 100 |
28 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.06 | 100 |
27 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 16.90 | 100 |
26 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.06 | 200 |
23 Feb 2024 | 17.15 | 17.39 | 17.15 | 17.39 | 17.02 | 300 |
22 Feb 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 16.76 | 100 |
21 Feb 2024 | 17.26 | 17.52 | 17.26 | 17.52 | 17.14 | 100 |
20 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.02 | 100 |
16 Feb 2024 | 17.51 | 17.57 | 17.51 | 17.57 | 17.19 | 300 |
15 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.47 | 100 |
14 Feb 2024 | 17.94 | 17.94 | 17.53 | 17.53 | 17.15 | 300 |
13 Feb 2024 | 17.91 | 17.91 | 17.72 | 17.72 | 17.34 | 200 |
12 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.36 | 100 |
09 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.39 | 300 |
08 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.51 | 100 |
07 Feb 2024 | 17.87 | 17.87 | 17.83 | 17.83 | 17.44 | 300 |
06 Feb 2024 | 17.89 | 17.89 | 17.58 | 17.58 | 17.20 | 900 |
05 Feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.58 | 100 |
02 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.63 | 100 |
01 Feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.67 | - |
31 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.64 | 100 |
30 Jan 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.63 | 100 |
29 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.60 | 100 |
26 Jan 2024 | 17.77 | 17.97 | 17.77 | 17.95 | 17.57 | 700 |
25 Jan 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.59 | - |
24 Jan 2024 | 17.75 | 17.97 | 17.75 | 17.97 | 17.58 | 400 |
23 Jan 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.64 | 200 |
22 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.72 | 200 |
19 Jan 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 17.82 | 100 |
18 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.82 | 200 |
17 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.82 | 200 |
16 Jan 2024 | 17.86 | 17.87 | 17.80 | 17.80 | 17.42 | 14,500 |
12 Jan 2024 | 18.25 | 18.25 | 18.06 | 18.06 | 17.67 | 200 |
11 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.66 | 100 |
10 Jan 2024 | 18.09 | 18.09 | 17.93 | 17.93 | 17.55 | 200 |
09 Jan 2024 | 18.20 | 18.20 | 18.08 | 18.08 | 17.69 | 500 |
08 Jan 2024 | 17.74 | 17.93 | 17.73 | 17.93 | 17.55 | 500 |
05 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.64 | 100 |
04 Jan 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 17.68 | 100 |
03 Jan 2024 | 17.76 | 18.04 | 17.76 | 18.04 | 17.66 | 200 |
02 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.61 | 100 |
29 Dec 2023 | 17.76 | 18.07 | 17.76 | 18.07 | 17.69 | 800 |
28 Dec 2023 | 18.00 | 18.00 | 17.95 | 17.95 | 17.56 | 200 |
27 Dec 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 17.70 | 100 |
26 Dec 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 17.69 | 100 |
22 Dec 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 17.69 | - |
21 Dec 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 17.78 | 100 |
20 Dec 2023 | 18.09 | 18.09 | 18.08 | 18.08 | 17.69 | 900 |
19 Dec 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.56 | - |
18 Dec 2023 | 18.05 | 18.05 | 17.98 | 17.98 | 17.59 | 200 |
15 Dec 2023 | 17.99 | 18.02 | 17.99 | 18.02 | 17.64 | 200 |
14 Dec 2023 | 17.79 | 17.94 | 17.79 | 17.94 | 17.56 | 100 |
13 Dec 2023 | 17.65 | 17.95 | 17.65 | 17.91 | 17.53 | 300 |
12 Dec 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.43 | 100 |
11 Dec 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.44 | 200 |
08 Dec 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 17.66 | 100 |
07 Dec 2023 | 18.37 | 18.40 | 18.11 | 18.11 | 17.72 | 200 |
06 Dec 2023 | 17.98 | 18.05 | 17.98 | 18.05 | 17.66 | 1,000 |
05 Dec 2023 | 18.03 | 18.03 | 17.99 | 17.99 | 17.60 | 500 |
04 Dec 2023 | 18.05 | 18.05 | 17.87 | 17.87 | 17.49 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |