Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
25 Jul 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
24 Jul 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
23 Jul 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1,700 |
22 Jul 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
19 Jul 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
18 Jul 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
17 Jul 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 400 |
16 Jul 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
15 Jul 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
12 Jul 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1,000 |
11 Jul 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
10 Jul 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
09 Jul 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
08 Jul 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1,700 |
05 Jul 2024 | 17.75 | 17.80 | 17.75 | 17.80 | 17.80 | 400 |
03 Jul 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 300 |
02 Jul 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
01 Jul 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
28 Jun 2024 | 18.26 | 18.26 | 17.25 | 17.25 | 17.25 | 500 |
27 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
27 Jun 2024 | 0.18 Dividend | |||||
26 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | 2,100 |
25 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | - |
24 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | - |
21 Jun 2024 | 17.32 | 17.32 | 17.00 | 17.00 | 16.82 | 300 |
20 Jun 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.90 | 500 |
18 Jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.61 | - |
17 Jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.61 | - |
14 Jun 2024 | 17.59 | 17.80 | 17.26 | 17.80 | 17.61 | 29,200 |
13 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | - |
12 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | 100 |
11 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | - |
10 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | - |
07 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | - |
06 Jun 2024 | 16.90 | 17.20 | 16.90 | 17.20 | 17.02 | 3,000 |
05 Jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | - |
04 Jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | - |
03 Jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | 700 |
31 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | 2,000 |
30 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | - |
29 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | - |
28 May 2024 | 16.01 | 16.20 | 16.01 | 16.20 | 16.03 | 500 |
24 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | - |
23 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | - |
22 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | - |
21 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | - |
20 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | 100 |
17 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.12 | - |
16 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.12 | 500 |
15 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.12 | 29,700 |
14 May 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.57 | 200 |
13 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.15 | - |
10 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.15 | - |
09 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.15 | - |
08 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.15 | - |
07 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.15 | - |
06 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.15 | 300 |
03 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.44 | - |
02 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.44 | - |
01 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.44 | - |
30 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.44 | - |
29 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.44 | - |
26 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.44 | - |
25 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.44 | - |
24 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.44 | - |
23 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.44 | - |
22 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.44 | 100 |
19 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.65 | 300 |
18 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.55 | - |
17 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.55 | - |
16 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.55 | - |
15 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.55 | - |
12 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.55 | - |
11 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.55 | 1,500 |
10 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.55 | - |
09 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.55 | - |
08 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.55 | - |
05 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.55 | - |
04 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.55 | - |
03 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.55 | 1,000 |
02 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.91 | - |
01 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.91 | - |
28 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.91 | 3,100 |
27 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.91 | - |
26 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.91 | - |
25 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.91 | 300 |
22 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.24 | 1,100 |
21 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.24 | 100 |
20 Mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.68 | - |
19 Mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.68 | - |
18 Mar 2024 | 19.86 | 20.29 | 19.46 | 19.89 | 19.68 | 7,100 |
15 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.15 | - |
14 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.15 | - |
13 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.15 | - |
12 Mar 2024 | 19.51 | 19.51 | 19.35 | 19.35 | 19.15 | 400 |
11 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.00 | - |
08 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.00 | - |
07 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.00 | 2,600 |
06 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.49 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |