Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.27 | 17.30 | 17.05 | 17.30 | 17.30 | 1,558 |
01 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 100 |
30 Apr 2024 | 17.28 | 17.28 | 17.18 | 17.25 | 17.25 | 3,010 |
29 Apr 2024 | 17.31 | 17.35 | 17.27 | 17.27 | 17.27 | 1,901 |
26 Apr 2024 | 17.47 | 17.50 | 17.47 | 17.50 | 17.50 | 215 |
25 Apr 2024 | 17.41 | 17.41 | 17.32 | 17.33 | 17.33 | 1,619 |
24 Apr 2024 | 17.40 | 17.40 | 17.34 | 17.34 | 17.34 | 950 |
23 Apr 2024 | 17.31 | 17.49 | 17.20 | 17.36 | 17.36 | 5,868 |
22 Apr 2024 | 17.39 | 17.40 | 17.39 | 17.40 | 17.40 | 500 |
19 Apr 2024 | 17.20 | 17.25 | 17.19 | 17.25 | 17.25 | 2,848 |
18 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 3,800 |
17 Apr 2024 | 17.30 | 17.30 | 17.25 | 17.25 | 17.25 | 1,256 |
16 Apr 2024 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 4,594 |
15 Apr 2024 | 17.22 | 17.27 | 17.22 | 17.25 | 17.25 | 1,479 |
12 Apr 2024 | 17.43 | 17.45 | 17.43 | 17.45 | 17.45 | 4,100 |
11 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 100 |
10 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 620 |
09 Apr 2024 | 17.60 | 17.60 | 17.45 | 17.45 | 17.45 | 300 |
08 Apr 2024 | 17.49 | 17.60 | 17.45 | 17.48 | 17.48 | 2,400 |
05 Apr 2024 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | 1,120 |
04 Apr 2024 | 17.36 | 17.38 | 17.36 | 17.38 | 17.38 | 600 |
03 Apr 2024 | 17.20 | 17.26 | 17.20 | 17.26 | 17.26 | 500 |
02 Apr 2024 | 17.23 | 17.31 | 17.23 | 17.24 | 17.24 | 2,740 |
01 Apr 2024 | 17.11 | 17.20 | 17.11 | 17.20 | 17.20 | 1,880 |
28 Mar 2024 | 17.33 | 17.33 | 17.23 | 17.23 | 17.23 | 950 |
27 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 500 |
27 Mar 2024 | 0.15 Dividend | |||||
26 Mar 2024 | 17.50 | 17.50 | 17.35 | 17.35 | 17.20 | 2,050 |
25 Mar 2024 | 17.30 | 17.35 | 17.25 | 17.34 | 17.19 | 890 |
22 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.15 | 200 |
21 Mar 2024 | 17.25 | 17.26 | 17.25 | 17.25 | 17.10 | 520 |
20 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.05 | 500 |
19 Mar 2024 | 17.25 | 17.25 | 17.18 | 17.25 | 17.10 | 797 |
18 Mar 2024 | 17.31 | 17.31 | 17.28 | 17.30 | 17.15 | 558 |
15 Mar 2024 | 17.34 | 17.36 | 17.25 | 17.25 | 17.10 | 1,310 |
14 Mar 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.18 | - |
13 Mar 2024 | 17.48 | 17.48 | 17.33 | 17.33 | 17.18 | 900 |
12 Mar 2024 | 17.31 | 17.50 | 17.30 | 17.49 | 17.34 | 3,500 |
11 Mar 2024 | 17.30 | 17.30 | 17.25 | 17.25 | 17.10 | 1,400 |
08 Mar 2024 | 17.50 | 17.50 | 17.37 | 17.37 | 17.22 | 560 |
07 Mar 2024 | 17.42 | 17.46 | 17.37 | 17.46 | 17.31 | 7,100 |
06 Mar 2024 | 17.43 | 17.45 | 17.42 | 17.42 | 17.27 | 5,700 |
05 Mar 2024 | 17.52 | 17.52 | 17.31 | 17.43 | 17.28 | 4,150 |
04 Mar 2024 | 17.29 | 17.39 | 17.27 | 17.33 | 17.18 | 1,001 |
01 Mar 2024 | 17.38 | 17.40 | 17.38 | 17.40 | 17.25 | 400 |
29 Feb 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 17.15 | 1,272 |
28 Feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.38 | - |
28 Feb 2024 | 0.15 Dividend | |||||
27 Feb 2024 | 17.49 | 17.53 | 17.37 | 17.53 | 17.23 | 1,050 |
26 Feb 2024 | 17.45 | 17.46 | 17.45 | 17.46 | 17.16 | 821 |
23 Feb 2024 | 17.47 | 17.47 | 17.35 | 17.35 | 17.05 | 300 |
22 Feb 2024 | 17.32 | 17.45 | 17.32 | 17.39 | 17.09 | 2,349 |
21 Feb 2024 | 17.15 | 17.28 | 17.15 | 17.28 | 16.98 | 1,300 |
20 Feb 2024 | 17.24 | 17.25 | 17.17 | 17.21 | 16.92 | 1,500 |
16 Feb 2024 | 17.10 | 17.10 | 16.99 | 17.09 | 16.80 | 2,030 |
15 Feb 2024 | 17.25 | 17.25 | 17.07 | 17.07 | 16.78 | 890 |
14 Feb 2024 | 17.10 | 17.22 | 17.10 | 17.20 | 16.91 | 1,287 |
13 Feb 2024 | 16.91 | 17.20 | 16.91 | 17.10 | 16.81 | 1,190 |
12 Feb 2024 | 17.05 | 17.11 | 16.91 | 16.91 | 16.62 | 2,254 |
09 Feb 2024 | 17.00 | 17.01 | 17.00 | 17.01 | 16.72 | 701 |
08 Feb 2024 | 17.07 | 17.10 | 16.99 | 17.00 | 16.71 | 2,220 |
07 Feb 2024 | 16.99 | 17.13 | 16.99 | 17.13 | 16.84 | 960 |
06 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.93 | 300 |
05 Feb 2024 | 17.00 | 17.24 | 17.00 | 17.24 | 16.94 | 217 |
02 Feb 2024 | 16.70 | 16.83 | 16.70 | 16.83 | 16.54 | 1,401 |
01 Feb 2024 | 16.87 | 16.87 | 16.36 | 16.75 | 16.46 | 8,889 |
31 Jan 2024 | 17.00 | 17.25 | 17.00 | 17.25 | 16.95 | 2,500 |
30 Jan 2024 | 16.95 | 16.96 | 16.90 | 16.90 | 16.61 | 2,001 |
30 Jan 2024 | 0.15 Dividend | |||||
29 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.56 | 100 |
26 Jan 2024 | 16.82 | 16.99 | 16.82 | 16.99 | 16.55 | 1,540 |
25 Jan 2024 | 16.99 | 16.99 | 16.63 | 16.63 | 16.20 | 2,400 |
24 Jan 2024 | 16.48 | 16.75 | 16.48 | 16.75 | 16.32 | 1,270 |
23 Jan 2024 | 16.70 | 16.70 | 16.42 | 16.42 | 16.00 | 1,954 |
22 Jan 2024 | 16.80 | 16.80 | 16.70 | 16.70 | 16.27 | 1,100 |
19 Jan 2024 | 16.61 | 16.80 | 16.55 | 16.55 | 16.12 | 1,353 |
18 Jan 2024 | 16.59 | 16.70 | 16.59 | 16.70 | 16.27 | 210 |
17 Jan 2024 | 16.55 | 16.60 | 16.55 | 16.60 | 16.17 | 1,130 |
16 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.37 | - |
15 Jan 2024 | 16.52 | 16.80 | 16.52 | 16.80 | 16.37 | 1,000 |
12 Jan 2024 | 16.50 | 16.54 | 16.25 | 16.54 | 16.11 | 3,700 |
11 Jan 2024 | 16.31 | 16.31 | 16.26 | 16.30 | 15.88 | 1,800 |
10 Jan 2024 | 17.05 | 17.05 | 15.87 | 16.25 | 15.83 | 13,359 |
09 Jan 2024 | 16.80 | 17.03 | 16.45 | 17.03 | 16.59 | 16,050 |
08 Jan 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.36 | 433 |
05 Jan 2024 | 16.65 | 16.79 | 16.65 | 16.79 | 16.36 | 760 |
04 Jan 2024 | 16.64 | 16.65 | 16.64 | 16.65 | 16.22 | 1,600 |
03 Jan 2024 | 16.60 | 16.60 | 16.59 | 16.59 | 16.16 | 910 |
02 Jan 2024 | 16.63 | 16.63 | 16.50 | 16.50 | 16.07 | 1,230 |
29 Dec 2023 | 16.45 | 16.50 | 16.45 | 16.50 | 16.07 | 1,200 |
28 Dec 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.25 | 214 |
28 Dec 2023 | 0.15 Dividend | |||||
27 Dec 2023 | 16.54 | 16.54 | 16.45 | 16.45 | 15.88 | 1,250 |
22 Dec 2023 | 16.46 | 16.46 | 16.40 | 16.40 | 15.83 | 1,100 |
21 Dec 2023 | 16.53 | 16.53 | 16.40 | 16.40 | 15.83 | 711 |
20 Dec 2023 | 16.35 | 16.37 | 16.35 | 16.37 | 15.80 | 1,500 |
19 Dec 2023 | 16.51 | 16.51 | 16.35 | 16.35 | 15.78 | 1,117 |
18 Dec 2023 | 16.67 | 16.68 | 16.51 | 16.51 | 15.94 | 2,000 |
15 Dec 2023 | 16.63 | 16.63 | 16.55 | 16.55 | 15.98 | 700 |
14 Dec 2023 | 16.51 | 16.59 | 16.50 | 16.51 | 15.94 | 2,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |