Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 17.67 | 17.67 | 17.66 | 17.66 | 17.66 | 300 |
22 Apr 2024 | 17.56 | 17.61 | 17.56 | 17.61 | 17.61 | 1,300 |
19 Apr 2024 | 17.54 | 17.56 | 17.52 | 17.52 | 17.52 | 5,000 |
18 Apr 2024 | 17.49 | 17.52 | 17.48 | 17.52 | 17.52 | 1,500 |
17 Apr 2024 | 17.49 | 17.52 | 17.49 | 17.52 | 17.52 | 900 |
16 Apr 2024 | 17.50 | 17.50 | 17.48 | 17.48 | 17.48 | 2,300 |
15 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 100 |
12 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
11 Apr 2024 | 17.66 | 17.66 | 17.62 | 17.64 | 17.64 | 700 |
10 Apr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 300 |
09 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
08 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
05 Apr 2024 | 17.77 | 17.77 | 17.76 | 17.76 | 17.76 | 200 |
04 Apr 2024 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | 9,100 |
03 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
02 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
01 Apr 2024 | 17.90 | 17.90 | 17.79 | 17.79 | 17.79 | 100 |
28 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 100 |
27 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
26 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1,400 |
26 Mar 2024 | 0.066 Dividend | |||||
25 Mar 2024 | 17.91 | 17.91 | 17.89 | 17.89 | 17.82 | 5,200 |
22 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.86 | 500 |
21 Mar 2024 | 17.94 | 17.95 | 17.94 | 17.95 | 17.88 | 1,600 |
20 Mar 2024 | 17.87 | 17.92 | 17.85 | 17.92 | 17.85 | 7,700 |
19 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.75 | - |
18 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.73 | - |
15 Mar 2024 | 17.77 | 17.78 | 17.77 | 17.78 | 17.71 | 900 |
14 Mar 2024 | 17.81 | 17.81 | 17.77 | 17.77 | 17.70 | 600 |
13 Mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.79 | - |
12 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.77 | - |
11 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.80 | - |
08 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.85 | 200 |
07 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.76 | - |
06 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.76 | 2,300 |
05 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.75 | - |
04 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.75 | 1,900 |
01 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.71 | 100 |
29 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.65 | - |
28 Feb 2024 | 17.73 | 17.73 | 17.72 | 17.72 | 17.65 | 3,000 |
27 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.73 | - |
27 Feb 2024 | 0.066 Dividend | |||||
26 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.73 | - |
23 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.73 | - |
22 Feb 2024 | 17.82 | 17.83 | 17.82 | 17.83 | 17.70 | 2,900 |
21 Feb 2024 | 17.78 | 17.79 | 17.76 | 17.79 | 17.66 | 1,100 |
20 Feb 2024 | 17.78 | 17.82 | 17.78 | 17.82 | 17.69 | 100 |
16 Feb 2024 | 17.65 | 17.77 | 17.65 | 17.77 | 17.64 | 700 |
15 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.67 | 1,100 |
14 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.63 | 100 |
13 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.69 | - |
12 Feb 2024 | 17.84 | 17.84 | 17.82 | 17.82 | 17.69 | 3,000 |
09 Feb 2024 | 17.82 | 17.85 | 17.82 | 17.85 | 17.72 | 1,000 |
08 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.73 | - |
07 Feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.71 | - |
06 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.64 | - |
05 Feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.71 | - |
02 Feb 2024 | 17.84 | 17.84 | 17.83 | 17.84 | 17.71 | 2,000 |
01 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.73 | - |
31 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.76 | 200 |
30 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.75 | - |
29 Jan 2024 | 17.86 | 17.87 | 17.86 | 17.87 | 17.74 | 3,200 |
29 Jan 2024 | 0.066 Dividend | |||||
26 Jan 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.72 | - |
25 Jan 2024 | 17.82 | 17.90 | 17.82 | 17.90 | 17.70 | 800 |
24 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.63 | - |
23 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.63 | 900 |
22 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.60 | - |
19 Jan 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.59 | 200 |
18 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.61 | 200 |
17 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.61 | 400 |
16 Jan 2024 | 17.95 | 17.95 | 17.94 | 17.94 | 17.74 | 300 |
15 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.77 | - |
12 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.73 | - |
11 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.68 | 200 |
10 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.63 | 200 |
09 Jan 2024 | 17.83 | 17.83 | 17.82 | 17.83 | 17.63 | 600 |
08 Jan 2024 | 17.77 | 17.81 | 17.77 | 17.81 | 17.61 | 700 |
05 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.56 | 200 |
04 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.56 | 100 |
03 Jan 2024 | 17.71 | 17.80 | 17.71 | 17.80 | 17.60 | 700 |
02 Jan 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.72 | - |
29 Dec 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.74 | - |
28 Dec 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.78 | - |
27 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.80 | - |
27 Dec 2023 | 0.088 Dividend | |||||
22 Dec 2023 | 18.02 | 18.02 | 18.01 | 18.01 | 17.72 | 400 |
21 Dec 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.70 | 100 |
20 Dec 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.69 | 100 |
19 Dec 2023 | 17.95 | 17.96 | 17.94 | 17.95 | 17.67 | 4,200 |
18 Dec 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.61 | - |
15 Dec 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.61 | 300 |
14 Dec 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.55 | - |
13 Dec 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.35 | - |
12 Dec 2023 | 17.57 | 17.62 | 17.57 | 17.62 | 17.34 | 300 |
11 Dec 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 17.30 | - |
08 Dec 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.36 | - |
07 Dec 2023 | 17.63 | 17.64 | 17.63 | 17.64 | 17.36 | 400 |
06 Dec 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.31 | - |
05 Dec 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |