Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
24 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 500 |
23 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
22 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
19 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
18 Apr 2024 | 18.24 | 18.24 | 18.20 | 18.20 | 18.20 | 800 |
17 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
16 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
15 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 300 |
12 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
11 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
10 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
09 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
08 Apr 2024 | 18.45 | 18.51 | 18.45 | 18.51 | 18.51 | 1,400 |
05 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
04 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
03 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
02 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
01 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 500 |
28 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
27 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 600 |
27 Mar 2024 | 0.534 Dividend | |||||
26 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.97 | - |
25 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.97 | 20,800 |
22 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.68 | - |
21 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.68 | - |
20 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.68 | - |
19 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.68 | - |
18 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.68 | 100 |
15 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.00 | - |
14 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.00 | - |
13 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.00 | - |
12 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.00 | - |
11 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.00 | 100 |
08 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 17.92 | - |
07 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 17.92 | 200 |
06 Mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.04 | - |
05 Mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.04 | - |
04 Mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.04 | 500 |
01 Mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.16 | - |
29 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.16 | 100 |
28 Feb 2024 | 19.11 | 19.11 | 19.09 | 19.09 | 18.57 | 500 |
27 Feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.54 | 100 |
26 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
23 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
22 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
21 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
20 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
16 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
15 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
14 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | 100 |
13 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
12 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
09 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
08 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
07 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
06 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
05 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
02 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
01 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
31 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
30 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | 200 |
29 Jan 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.00 | - |
26 Jan 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.00 | - |
25 Jan 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.00 | - |
24 Jan 2024 | 20.59 | 20.59 | 20.56 | 20.56 | 20.00 | 500 |
23 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.36 | - |
22 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.36 | 200 |
19 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.50 | - |
18 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.50 | 100 |
17 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | 700 |
16 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | - |
12 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | - |
11 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | 300 |
10 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | - |
09 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | 300 |
08 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | - |
05 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | - |
04 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | 4,800 |
03 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | 1,600 |
02 Jan 2024 | 20.73 | 20.73 | 20.68 | 20.68 | 20.11 | 1,400 |
29 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.42 | - |
28 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.42 | 1,300 |
28 Dec 2023 | 0.265 Dividend | |||||
27 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.17 | - |
26 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.17 | - |
22 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.17 | 3,900 |
21 Dec 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 19.71 | 2,200 |
20 Dec 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 19.71 | 1,300 |
19 Dec 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 19.71 | - |
18 Dec 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 19.71 | - |
15 Dec 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 19.71 | 600 |
14 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | - |
13 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | 400 |
12 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | - |
11 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | 400 |
08 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | - |
07 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | 4,300 |
06 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | - |
05 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |