Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
01 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
30 Apr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
29 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
26 Apr 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 900 |
25 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
25 Apr 2024 | 0.072 Dividend | |||||
24 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.07 | - |
23 Apr 2024 | 18.28 | 18.30 | 18.28 | 18.30 | 18.23 | 12,600 |
22 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.89 | 600 |
19 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.80 | - |
18 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.84 | 400 |
17 Apr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.95 | - |
16 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.09 | 100 |
15 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.28 | - |
12 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.42 | - |
11 Apr 2024 | 18.50 | 18.50 | 18.49 | 18.49 | 18.42 | 600 |
10 Apr 2024 | 18.43 | 18.56 | 18.43 | 18.56 | 18.49 | 700 |
09 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.63 | - |
08 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.55 | - |
05 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.42 | - |
04 Apr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.50 | 1,300 |
03 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.60 | - |
02 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.87 | - |
01 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.87 | - |
28 Mar 2024 | 19.05 | 19.07 | 19.05 | 19.07 | 18.99 | 300 |
27 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.73 | - |
26 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.74 | - |
25 Mar 2024 | 18.97 | 18.97 | 18.90 | 18.90 | 18.82 | 1,900 |
25 Mar 2024 | 0.072 Dividend | |||||
22 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.06 | - |
21 Mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.09 | 400 |
20 Mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.96 | - |
19 Mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.93 | - |
18 Mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.79 | 100 |
15 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.85 | - |
14 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.85 | 100 |
13 Mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.16 | - |
12 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.15 | - |
11 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.21 | - |
08 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.24 | 100 |
07 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.00 | - |
06 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.10 | - |
05 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.22 | - |
04 Mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.09 | - |
01 Mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.09 | 400 |
29 Feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.02 | - |
28 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.12 | 200 |
27 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.04 | - |
26 Feb 2024 | 19.17 | 19.18 | 19.17 | 19.18 | 19.03 | 1,000 |
26 Feb 2024 | 0.072 Dividend | |||||
23 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.23 | 100 |
22 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.18 | 100 |
21 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.00 | - |
20 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.00 | - |
16 Feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.12 | - |
15 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.00 | - |
14 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.00 | - |
13 Feb 2024 | 18.88 | 18.88 | 18.83 | 18.83 | 18.62 | 700 |
12 Feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.94 | - |
09 Feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.90 | - |
08 Feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.89 | - |
07 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.87 | - |
06 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.78 | - |
05 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.03 | - |
02 Feb 2024 | 19.04 | 19.11 | 19.04 | 19.11 | 18.89 | 600 |
01 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.88 | - |
31 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.88 | 500 |
30 Jan 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.02 | - |
29 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.95 | - |
26 Jan 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.99 | - |
26 Jan 2024 | 0.072 Dividend | |||||
25 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.88 | 200 |
24 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.06 | - |
23 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.06 | - |
22 Jan 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.87 | 200 |
19 Jan 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.56 | - |
18 Jan 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.63 | - |
17 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.96 | - |
16 Jan 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.02 | - |
15 Jan 2024 | 19.28 | 19.31 | 19.28 | 19.31 | 19.02 | 100 |
12 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.90 | - |
11 Jan 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.85 | 100 |
10 Jan 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.93 | - |
09 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.91 | 200 |
08 Jan 2024 | 18.86 | 19.25 | 18.86 | 19.25 | 18.96 | 700 |
05 Jan 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.72 | 100 |
04 Jan 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.53 | 300 |
03 Jan 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.83 | - |
02 Jan 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.79 | - |
29 Dec 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 18.85 | 4,200 |
28 Dec 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.58 | - |
27 Dec 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.48 | 500 |
22 Dec 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.50 | 100 |
22 Dec 2023 | 0.072 Dividend | |||||
21 Dec 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.33 | 700 |
20 Dec 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.48 | 100 |
19 Dec 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.51 | - |
18 Dec 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.61 | - |
15 Dec 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |