Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
03 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
02 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
01 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
30 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
29 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
26 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
25 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
24 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
23 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
22 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 200 |
19 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
18 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
17 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
16 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
15 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
12 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 100 |
12 Apr 2024 | 0.2 Dividend | |||||
11 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | - |
10 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | - |
09 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | - |
08 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | - |
05 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | - |
04 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | - |
03 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | - |
02 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | - |
01 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | - |
28 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | - |
27 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | - |
26 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | - |
25 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | - |
22 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | 700 |
21 Mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.87 | - |
20 Mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.87 | 300 |
19 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | - |
18 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | - |
15 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | - |
14 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | - |
13 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | - |
12 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | - |
11 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | - |
08 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | - |
07 Mar 2024 | 19.08 | 19.08 | 19.05 | 19.05 | 18.85 | 800 |
06 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | - |
05 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | - |
04 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | - |
01 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | - |
29 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | - |
28 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | - |
27 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | - |
26 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | 100 |
23 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | - |
22 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | - |
21 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | - |
20 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | - |
16 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.85 | 100 |
15 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.00 | - |
14 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.00 | 200 |
14 Feb 2024 | 0.1 Dividend | |||||
13 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.00 | 200 |
12 Feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.93 | - |
09 Feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.93 | 300 |
08 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.75 | - |
07 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.75 | - |
06 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.75 | - |
05 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.75 | - |
02 Feb 2024 | 19.10 | 19.10 | 19.05 | 19.05 | 18.75 | 500 |
01 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.85 | 200 |
31 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.75 | - |
30 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.75 | 400 |
29 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.75 | 1,100 |
26 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.21 | 500 |
25 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.21 | - |
24 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.21 | - |
23 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.21 | - |
22 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.21 | - |
19 Jan 2024 | 18.45 | 18.50 | 18.45 | 18.50 | 18.21 | 1,200 |
18 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.16 | 400 |
17 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.21 | 1,100 |
16 Jan 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.30 | - |
12 Jan 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.30 | - |
11 Jan 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.30 | 200 |
10 Jan 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.26 | - |
09 Jan 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.26 | - |
08 Jan 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.26 | - |
05 Jan 2024 | 19.42 | 19.42 | 18.55 | 18.55 | 18.26 | 4,000 |
04 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.95 | - |
03 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.95 | - |
02 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.95 | - |
29 Dec 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 18.95 | - |
28 Dec 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 18.95 | 300 |
27 Dec 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.70 | - |
26 Dec 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.70 | - |
22 Dec 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.70 | 300 |
21 Dec 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.21 | - |
20 Dec 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.21 | - |
19 Dec 2023 | 18.88 | 18.88 | 18.50 | 18.50 | 18.21 | 300 |
18 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.01 | - |
15 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.01 | - |
14 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |