Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | 800 |
29 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
26 Apr 2024 | 16.70 | 17.25 | 16.70 | 17.25 | 17.25 | 70 |
25 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
24 Apr 2024 | 16.75 | 17.25 | 16.75 | 17.20 | 17.20 | 300 |
23 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
22 Apr 2024 | 17.15 | 17.15 | 17.05 | 17.05 | 17.05 | 15 |
19 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
18 Apr 2024 | 17.45 | 17.75 | 17.45 | 17.75 | 17.75 | 6 |
17 Apr 2024 | 17.35 | 17.35 | 17.30 | 17.30 | 17.30 | 67 |
16 Apr 2024 | 18.25 | 18.25 | 17.65 | 17.65 | 17.65 | 25 |
15 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 6 |
15 Apr 2024 | 1.05 Dividend | |||||
12 Apr 2024 | 19.20 | 19.20 | 18.85 | 18.85 | 17.80 | 202 |
11 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 17.85 | - |
10 Apr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.27 | - |
09 Apr 2024 | 19.05 | 19.30 | 19.05 | 19.30 | 18.22 | 520 |
08 Apr 2024 | 18.60 | 18.95 | 18.60 | 18.85 | 17.80 | 500 |
05 Apr 2024 | 18.20 | 18.55 | 18.20 | 18.55 | 17.52 | 250 |
04 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.19 | 200 |
03 Apr 2024 | 18.05 | 18.35 | 18.05 | 18.20 | 17.19 | 1,000 |
02 Apr 2024 | 18.50 | 18.50 | 18.20 | 18.20 | 17.19 | 600 |
28 Mar 2024 | 18.00 | 18.40 | 18.00 | 18.40 | 17.38 | 800 |
27 Mar 2024 | 18.05 | 18.35 | 18.05 | 18.35 | 17.33 | 5 |
26 Mar 2024 | 18.15 | 18.15 | 18.05 | 18.05 | 17.04 | 380 |
25 Mar 2024 | 18.35 | 18.45 | 18.20 | 18.45 | 17.42 | 138 |
22 Mar 2024 | 18.05 | 18.25 | 18.00 | 18.00 | 17.00 | 225 |
21 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.23 | - |
20 Mar 2024 | 18.35 | 18.35 | 18.00 | 18.00 | 17.00 | 255 |
19 Mar 2024 | 18.20 | 18.35 | 18.20 | 18.35 | 17.33 | 400 |
18 Mar 2024 | 18.65 | 18.65 | 18.30 | 18.45 | 17.42 | 2,409 |
15 Mar 2024 | 18.00 | 18.30 | 18.00 | 18.30 | 17.28 | 100 |
14 Mar 2024 | 17.90 | 18.20 | 17.90 | 18.20 | 17.19 | 64 |
13 Mar 2024 | 17.75 | 18.20 | 17.75 | 18.20 | 17.19 | 103 |
12 Mar 2024 | 17.75 | 18.00 | 17.75 | 18.00 | 17.00 | 200 |
11 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 16.76 | - |
08 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 16.95 | 50 |
07 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 16.86 | - |
06 Mar 2024 | 17.85 | 18.15 | 17.85 | 18.15 | 17.14 | 140 |
05 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 16.95 | - |
04 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.14 | - |
01 Mar 2024 | 17.85 | 18.10 | 17.85 | 18.10 | 17.09 | 200 |
29 Feb 2024 | 17.80 | 18.20 | 17.80 | 18.05 | 17.04 | 775 |
28 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.04 | - |
27 Feb 2024 | 17.85 | 18.05 | 17.85 | 18.05 | 17.04 | 50 |
26 Feb 2024 | 17.90 | 17.90 | 17.80 | 17.80 | 16.81 | 25 |
23 Feb 2024 | 17.95 | 18.20 | 17.95 | 18.20 | 17.19 | 76 |
22 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 16.95 | - |
21 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.00 | 211 |
20 Feb 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 17.09 | 33 |
19 Feb 2024 | 18.00 | 18.00 | 17.85 | 17.85 | 16.86 | 66 |
16 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.81 | - |
15 Feb 2024 | 17.80 | 17.85 | 17.80 | 17.85 | 16.86 | 25 |
14 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 16.95 | - |
13 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 16.95 | - |
12 Feb 2024 | 18.20 | 18.20 | 17.95 | 18.00 | 17.00 | 630 |
09 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 16.90 | - |
08 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 16.90 | - |
07 Feb 2024 | 18.05 | 18.10 | 18.05 | 18.10 | 17.09 | 200 |
06 Feb 2024 | 18.05 | 18.05 | 17.85 | 17.85 | 16.86 | 45 |
05 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 16.95 | - |
02 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 16.67 | - |
01 Feb 2024 | 18.00 | 18.00 | 17.65 | 17.65 | 16.67 | 200 |
31 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.00 | 213 |
30 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.00 | 300 |
29 Jan 2024 | 17.90 | 18.15 | 17.85 | 18.15 | 17.14 | 155 |
26 Jan 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 17.00 | 100 |
25 Jan 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 16.67 | - |
24 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 16.86 | - |
23 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.71 | - |
22 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.71 | - |
19 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.62 | - |
18 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 16.76 | - |
17 Jan 2024 | 17.80 | 18.10 | 17.80 | 18.10 | 17.09 | 180 |
16 Jan 2024 | 17.85 | 18.10 | 17.85 | 18.10 | 17.09 | 3 |
15 Jan 2024 | 17.65 | 18.05 | 17.65 | 18.05 | 17.04 | 325 |
12 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.04 | - |
11 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.23 | - |
10 Jan 2024 | 17.90 | 18.50 | 17.90 | 18.50 | 17.47 | 1,140 |
09 Jan 2024 | 17.95 | 18.20 | 17.95 | 18.20 | 17.19 | 600 |
08 Jan 2024 | 17.95 | 17.95 | 17.90 | 17.90 | 16.90 | 300 |
05 Jan 2024 | 18.00 | 18.25 | 18.00 | 18.20 | 17.19 | 925 |
04 Jan 2024 | 17.65 | 18.65 | 17.65 | 18.65 | 17.61 | 167 |
03 Jan 2024 | 17.85 | 17.95 | 17.80 | 17.95 | 16.95 | 525 |
02 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 16.90 | - |
29 Dec 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 16.81 | - |
28 Dec 2023 | 17.75 | 17.75 | 17.60 | 17.60 | 16.62 | 1,000 |
27 Dec 2023 | 17.60 | 17.80 | 17.60 | 17.60 | 16.62 | 1,600 |
22 Dec 2023 | 17.50 | 17.65 | 17.50 | 17.65 | 16.67 | 180 |
21 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.43 | - |
20 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 16.53 | - |
19 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.43 | - |
18 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.43 | 60 |
15 Dec 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 16.38 | - |
14 Dec 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 16.19 | - |
13 Dec 2023 | 17.35 | 17.35 | 17.10 | 17.10 | 16.15 | 420 |
12 Dec 2023 | 17.50 | 17.55 | 17.35 | 17.50 | 16.53 | 240 |
11 Dec 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 16.38 | - |
08 Dec 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.01 | - |
07 Dec 2023 | 17.10 | 17.75 | 17.10 | 17.75 | 16.76 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |