Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 100 |
17 May 2024 | 17.80 | 17.80 | 17.60 | 17.80 | 17.80 | 3,300 |
16 May 2024 | 17.62 | 17.72 | 17.62 | 17.70 | 17.70 | 5,900 |
15 May 2024 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | 3,900 |
14 May 2024 | 17.50 | 17.50 | 17.48 | 17.49 | 17.49 | 2,825 |
13 May 2024 | 17.68 | 17.68 | 17.58 | 17.58 | 17.58 | 4,500 |
10 May 2024 | 17.53 | 17.67 | 17.53 | 17.63 | 17.63 | 2,294 |
09 May 2024 | 17.50 | 17.57 | 17.50 | 17.57 | 17.57 | 1,400 |
08 May 2024 | 17.69 | 17.69 | 17.58 | 17.58 | 17.58 | 4,000 |
07 May 2024 | 17.73 | 17.73 | 17.52 | 17.69 | 17.69 | 1,400 |
06 May 2024 | 17.61 | 17.79 | 17.61 | 17.74 | 17.74 | 1,600 |
03 May 2024 | 17.41 | 17.72 | 17.41 | 17.61 | 17.61 | 3,203 |
02 May 2024 | 17.41 | 17.85 | 17.38 | 17.48 | 17.48 | 2,687 |
01 May 2024 | 17.35 | 17.55 | 17.33 | 17.55 | 17.55 | 3,351 |
30 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 3,226 |
29 Apr 2024 | 17.43 | 17.43 | 17.20 | 17.20 | 17.20 | 15,200 |
29 Apr 2024 | 0.3175 Dividend | |||||
26 Apr 2024 | 17.45 | 17.60 | 17.43 | 17.60 | 17.28 | 9,438 |
25 Apr 2024 | 17.62 | 17.62 | 17.45 | 17.46 | 17.15 | 2,400 |
24 Apr 2024 | 17.60 | 17.60 | 17.49 | 17.50 | 17.18 | 2,689 |
23 Apr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.13 | - |
22 Apr 2024 | 17.46 | 17.47 | 17.44 | 17.44 | 17.13 | 2,200 |
19 Apr 2024 | 17.77 | 17.80 | 17.42 | 17.49 | 17.17 | 110,132 |
18 Apr 2024 | 17.40 | 17.48 | 17.40 | 17.46 | 17.15 | 1,100 |
17 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.09 | 700 |
16 Apr 2024 | 17.31 | 17.37 | 17.30 | 17.37 | 17.06 | 1,700 |
15 Apr 2024 | 17.42 | 17.58 | 17.37 | 17.37 | 17.06 | 2,700 |
12 Apr 2024 | 17.41 | 17.41 | 17.40 | 17.40 | 17.09 | 4,095 |
11 Apr 2024 | 17.41 | 17.44 | 17.40 | 17.44 | 17.13 | 1,400 |
10 Apr 2024 | 17.31 | 17.47 | 17.30 | 17.47 | 17.15 | 500 |
09 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.15 | 81,220 |
08 Apr 2024 | 17.34 | 17.34 | 17.30 | 17.30 | 16.99 | 2,100 |
05 Apr 2024 | 17.45 | 17.45 | 17.35 | 17.37 | 17.06 | 25,500 |
04 Apr 2024 | 17.75 | 17.75 | 17.42 | 17.42 | 17.11 | 1,119 |
03 Apr 2024 | 17.45 | 17.45 | 17.38 | 17.38 | 17.07 | 1,831 |
02 Apr 2024 | 17.30 | 17.40 | 17.25 | 17.39 | 17.08 | 15,120 |
01 Apr 2024 | 17.43 | 17.43 | 17.27 | 17.30 | 16.99 | 3,660 |
28 Mar 2024 | 17.32 | 17.38 | 17.29 | 17.38 | 17.07 | 10,423 |
27 Mar 2024 | 17.30 | 17.34 | 17.23 | 17.27 | 16.96 | 57,545 |
26 Mar 2024 | 17.23 | 17.24 | 17.21 | 17.22 | 16.91 | 1,457 |
25 Mar 2024 | 17.24 | 17.28 | 17.24 | 17.25 | 16.94 | 2,423 |
22 Mar 2024 | 17.25 | 17.30 | 17.25 | 17.26 | 16.95 | 220,955 |
21 Mar 2024 | 17.40 | 17.40 | 17.11 | 17.29 | 16.98 | 4,458 |
20 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.99 | - |
19 Mar 2024 | 17.12 | 17.30 | 16.96 | 17.30 | 16.99 | 10,318 |
18 Mar 2024 | 17.06 | 17.18 | 16.86 | 17.12 | 16.81 | 41,484 |
15 Mar 2024 | 17.16 | 17.25 | 17.14 | 17.18 | 16.87 | 2,883 |
14 Mar 2024 | 17.27 | 17.27 | 17.12 | 17.18 | 16.87 | 1,710 |
13 Mar 2024 | 17.18 | 17.22 | 17.18 | 17.22 | 16.91 | 2,914 |
12 Mar 2024 | 17.20 | 17.20 | 17.10 | 17.18 | 16.87 | 4,835 |
11 Mar 2024 | 17.21 | 17.26 | 17.13 | 17.26 | 16.95 | 3,019 |
08 Mar 2024 | 17.24 | 17.26 | 17.24 | 17.26 | 16.95 | 1,425 |
07 Mar 2024 | 17.21 | 17.44 | 17.16 | 17.16 | 16.85 | 900 |
06 Mar 2024 | 17.35 | 17.36 | 17.35 | 17.36 | 17.05 | 306 |
05 Mar 2024 | 17.30 | 17.34 | 17.21 | 17.34 | 17.03 | 23,647 |
04 Mar 2024 | 17.26 | 17.33 | 17.26 | 17.33 | 17.02 | 16,400 |
01 Mar 2024 | 17.23 | 17.32 | 17.23 | 17.32 | 17.01 | 15,800 |
29 Feb 2024 | 17.32 | 17.32 | 17.25 | 17.28 | 16.97 | 400 |
28 Feb 2024 | 17.28 | 17.32 | 17.24 | 17.26 | 16.95 | 30,100 |
27 Feb 2024 | 17.15 | 17.23 | 17.15 | 17.23 | 16.92 | 3,500 |
26 Feb 2024 | 17.18 | 17.18 | 17.12 | 17.12 | 16.81 | 1,500 |
23 Feb 2024 | 17.24 | 17.24 | 17.18 | 17.18 | 16.87 | 8,643 |
22 Feb 2024 | 17.25 | 17.29 | 17.19 | 17.23 | 16.92 | 5,500 |
21 Feb 2024 | 17.23 | 17.30 | 17.23 | 17.27 | 16.96 | 600 |
20 Feb 2024 | 17.23 | 17.32 | 17.23 | 17.27 | 16.96 | 500 |
16 Feb 2024 | 17.32 | 17.32 | 17.21 | 17.32 | 17.01 | 8,600 |
15 Feb 2024 | 17.25 | 17.32 | 17.15 | 17.32 | 17.01 | 4,579 |
14 Feb 2024 | 17.29 | 17.29 | 17.25 | 17.25 | 16.94 | 1,500 |
13 Feb 2024 | 17.26 | 17.29 | 17.26 | 17.29 | 16.98 | 938 |
12 Feb 2024 | 17.16 | 17.25 | 17.16 | 17.25 | 16.94 | 22,595 |
09 Feb 2024 | 17.06 | 17.25 | 17.06 | 17.25 | 16.94 | 2,100 |
08 Feb 2024 | 17.46 | 17.46 | 17.25 | 17.27 | 16.96 | 4,216 |
07 Feb 2024 | 17.50 | 17.50 | 17.40 | 17.46 | 17.15 | 1,635 |
06 Feb 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.15 | 5,100 |
05 Feb 2024 | 17.60 | 17.60 | 17.55 | 17.55 | 17.23 | 2,100 |
02 Feb 2024 | 17.79 | 17.79 | 17.70 | 17.70 | 17.38 | 1,290 |
01 Feb 2024 | 17.45 | 17.79 | 17.45 | 17.78 | 17.46 | 9,432 |
31 Jan 2024 | 17.40 | 17.56 | 17.40 | 17.56 | 17.24 | 4,300 |
30 Jan 2024 | 17.38 | 17.50 | 17.36 | 17.48 | 17.16 | 3,300 |
30 Jan 2024 | 0.3175 Dividend | |||||
29 Jan 2024 | 17.55 | 17.79 | 17.55 | 17.79 | 17.16 | 11,103 |
26 Jan 2024 | 17.63 | 17.85 | 17.47 | 17.77 | 17.14 | 4,220 |
25 Jan 2024 | 17.66 | 17.70 | 17.66 | 17.70 | 17.07 | 400 |
24 Jan 2024 | 17.75 | 17.80 | 17.65 | 17.80 | 17.17 | 822 |
23 Jan 2024 | 17.86 | 17.86 | 17.77 | 17.79 | 17.16 | 2,028 |
22 Jan 2024 | 17.73 | 17.77 | 17.70 | 17.77 | 17.14 | 1,400 |
19 Jan 2024 | 17.62 | 17.88 | 17.62 | 17.88 | 17.24 | 5,201 |
18 Jan 2024 | 17.74 | 17.74 | 17.51 | 17.51 | 16.89 | 1,592 |
17 Jan 2024 | 17.70 | 17.71 | 17.60 | 17.66 | 17.03 | 5,000 |
16 Jan 2024 | 17.45 | 17.62 | 17.45 | 17.62 | 16.99 | 1,335 |
15 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.78 | 300 |
12 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.68 | - |
11 Jan 2024 | 17.44 | 17.44 | 17.30 | 17.30 | 16.68 | 730 |
10 Jan 2024 | 17.41 | 17.44 | 17.25 | 17.44 | 16.82 | 2,800 |
09 Jan 2024 | 17.31 | 17.31 | 17.30 | 17.30 | 16.68 | 450 |
08 Jan 2024 | 17.40 | 17.40 | 17.04 | 17.18 | 16.57 | 7,296 |
05 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.78 | 400 |
04 Jan 2024 | 17.15 | 17.30 | 17.14 | 17.28 | 16.67 | 5,475 |
03 Jan 2024 | 17.32 | 17.32 | 17.25 | 17.25 | 16.64 | 400 |
02 Jan 2024 | 16.72 | 17.06 | 16.72 | 17.06 | 16.45 | 5,979 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |