Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 17.40 | 17.40 | 17.17 | 17.17 | 17.17 | 8,351 |
21 May 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
17 May 2024 | 17.44 | 17.45 | 17.44 | 17.44 | 17.44 | 73,500 |
16 May 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 733 |
15 May 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
14 May 2024 | 17.45 | 17.45 | 17.41 | 17.41 | 17.41 | 400 |
13 May 2024 | 17.51 | 17.51 | 17.32 | 17.32 | 17.32 | 552 |
10 May 2024 | 17.55 | 17.55 | 17.41 | 17.50 | 17.50 | 4,480 |
09 May 2024 | 17.51 | 17.51 | 17.49 | 17.49 | 17.49 | 47,062 |
08 May 2024 | 17.41 | 17.50 | 17.41 | 17.43 | 17.43 | 2,800 |
07 May 2024 | 17.10 | 17.54 | 17.10 | 17.54 | 17.54 | 12,000 |
06 May 2024 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 573 |
03 May 2024 | 17.29 | 17.50 | 17.29 | 17.44 | 17.44 | 20,342 |
02 May 2024 | 17.03 | 17.33 | 17.03 | 17.33 | 17.33 | 3,651 |
01 May 2024 | 17.30 | 17.30 | 17.24 | 17.30 | 17.30 | 801 |
30 Apr 2024 | 17.14 | 17.31 | 17.14 | 17.31 | 17.31 | 6,062 |
29 Apr 2024 | 17.19 | 17.29 | 17.18 | 17.29 | 17.29 | 700 |
26 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 100 |
25 Apr 2024 | 17.13 | 17.13 | 17.11 | 17.13 | 17.13 | 1,100 |
24 Apr 2024 | 17.33 | 17.33 | 17.12 | 17.12 | 17.12 | 533 |
23 Apr 2024 | 17.10 | 17.14 | 17.03 | 17.10 | 17.10 | 4,972 |
22 Apr 2024 | 17.20 | 17.21 | 17.09 | 17.10 | 17.10 | 3,485 |
19 Apr 2024 | 17.32 | 17.32 | 17.22 | 17.22 | 17.22 | 4,156 |
18 Apr 2024 | 17.15 | 17.17 | 17.15 | 17.16 | 17.16 | 2,400 |
17 Apr 2024 | 17.15 | 17.23 | 17.15 | 17.22 | 17.22 | 2,806 |
16 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 500 |
15 Apr 2024 | 17.24 | 17.26 | 17.10 | 17.10 | 17.10 | 5,050 |
12 Apr 2024 | 17.04 | 17.26 | 17.04 | 17.25 | 17.25 | 2,279 |
11 Apr 2024 | 17.10 | 17.43 | 17.10 | 17.43 | 17.43 | 1,700 |
10 Apr 2024 | 17.24 | 17.26 | 17.20 | 17.20 | 17.20 | 5,800 |
09 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 95,400 |
08 Apr 2024 | 17.10 | 17.24 | 17.10 | 17.16 | 17.16 | 1,900 |
05 Apr 2024 | 16.99 | 17.25 | 16.99 | 17.25 | 17.25 | 3,700 |
04 Apr 2024 | 17.00 | 17.11 | 17.00 | 17.11 | 17.11 | 1,100 |
03 Apr 2024 | 17.07 | 17.08 | 16.97 | 16.97 | 16.97 | 2,402 |
02 Apr 2024 | 17.08 | 17.16 | 17.06 | 17.06 | 17.06 | 3,580 |
01 Apr 2024 | 17.04 | 17.36 | 17.00 | 17.36 | 17.36 | 7,849 |
28 Mar 2024 | 17.35 | 17.35 | 17.05 | 17.05 | 17.05 | 2,949 |
27 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 100 |
27 Mar 2024 | 0.241563 Dividend | |||||
26 Mar 2024 | 17.22 | 17.22 | 17.09 | 17.09 | 16.85 | 659 |
25 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.01 | 200 |
22 Mar 2024 | 17.10 | 17.30 | 17.10 | 17.28 | 17.04 | 100,700 |
21 Mar 2024 | 17.15 | 17.32 | 17.15 | 17.25 | 17.01 | 7,029 |
20 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 16.92 | 400 |
19 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.90 | - |
18 Mar 2024 | 17.10 | 17.14 | 17.10 | 17.14 | 16.90 | 1,300 |
15 Mar 2024 | 17.11 | 17.11 | 17.10 | 17.10 | 16.86 | 300 |
14 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.73 | - |
13 Mar 2024 | 17.00 | 17.00 | 16.97 | 16.97 | 16.73 | 1,300 |
12 Mar 2024 | 16.82 | 17.10 | 16.82 | 17.10 | 16.86 | 1,300 |
11 Mar 2024 | 17.01 | 17.11 | 17.01 | 17.11 | 16.87 | 2,000 |
08 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.87 | 700 |
07 Mar 2024 | 17.07 | 17.10 | 17.07 | 17.10 | 16.86 | 700 |
06 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.77 | 283 |
05 Mar 2024 | 17.20 | 17.20 | 17.09 | 17.10 | 16.86 | 1,500 |
04 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.84 | 2,300 |
01 Mar 2024 | 17.10 | 17.15 | 17.10 | 17.15 | 16.91 | 1,200 |
29 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.86 | 200 |
28 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.86 | 200 |
27 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.84 | - |
26 Feb 2024 | 17.15 | 17.15 | 17.08 | 17.08 | 16.84 | 91,100 |
23 Feb 2024 | 17.21 | 17.24 | 17.12 | 17.12 | 16.88 | 4,980 |
22 Feb 2024 | 17.11 | 17.21 | 17.11 | 17.21 | 16.97 | 1,700 |
21 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.96 | 1,800 |
20 Feb 2024 | 17.20 | 17.21 | 17.15 | 17.20 | 16.96 | 3,450 |
16 Feb 2024 | 17.04 | 17.20 | 17.04 | 17.20 | 16.96 | 3,313 |
15 Feb 2024 | 17.20 | 17.20 | 17.07 | 17.19 | 16.95 | 2,287 |
14 Feb 2024 | 17.09 | 17.10 | 17.09 | 17.10 | 16.86 | 810 |
13 Feb 2024 | 16.97 | 17.01 | 16.89 | 16.95 | 16.71 | 11,660 |
12 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.91 | 600 |
09 Feb 2024 | 16.98 | 17.01 | 16.98 | 17.00 | 16.76 | 2,400 |
08 Feb 2024 | 17.00 | 17.14 | 17.00 | 17.05 | 16.81 | 3,700 |
07 Feb 2024 | 17.23 | 17.23 | 16.95 | 16.95 | 16.71 | 7,155 |
06 Feb 2024 | 17.22 | 17.22 | 17.05 | 17.05 | 16.81 | 4,885 |
05 Feb 2024 | 17.20 | 17.30 | 17.20 | 17.25 | 17.01 | 4,000 |
02 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.06 | 400 |
01 Feb 2024 | 17.37 | 17.45 | 17.35 | 17.38 | 17.13 | 2,382 |
31 Jan 2024 | 17.20 | 17.31 | 17.20 | 17.31 | 17.07 | 400 |
30 Jan 2024 | 17.26 | 17.31 | 17.25 | 17.25 | 17.01 | 3,500 |
29 Jan 2024 | 16.76 | 17.30 | 16.76 | 17.30 | 17.06 | 54,588 |
26 Jan 2024 | 17.00 | 17.18 | 16.95 | 17.18 | 16.94 | 1,500 |
25 Jan 2024 | 17.20 | 17.20 | 17.00 | 17.00 | 16.76 | 27,626 |
24 Jan 2024 | 17.06 | 17.20 | 17.02 | 17.20 | 16.96 | 1,452 |
23 Jan 2024 | 17.05 | 17.31 | 17.04 | 17.29 | 17.05 | 2,300 |
22 Jan 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.82 | - |
19 Jan 2024 | 16.68 | 17.06 | 16.68 | 17.06 | 16.82 | 4,496 |
18 Jan 2024 | 16.62 | 16.93 | 16.62 | 16.89 | 16.65 | 3,082 |
17 Jan 2024 | 16.51 | 16.81 | 16.51 | 16.75 | 16.51 | 2,373 |
16 Jan 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.33 | - |
15 Jan 2024 | 16.46 | 16.68 | 16.46 | 16.56 | 16.33 | 32,300 |
12 Jan 2024 | 16.32 | 16.44 | 16.30 | 16.44 | 16.21 | 34,913 |
11 Jan 2024 | 16.30 | 16.32 | 16.30 | 16.32 | 16.09 | 1,800 |
10 Jan 2024 | 16.39 | 16.41 | 16.33 | 16.33 | 16.10 | 3,625 |
09 Jan 2024 | 16.36 | 16.37 | 16.25 | 16.25 | 16.02 | 3,624 |
08 Jan 2024 | 16.24 | 16.30 | 16.24 | 16.30 | 16.07 | 41,700 |
05 Jan 2024 | 16.30 | 16.44 | 16.27 | 16.32 | 16.09 | 2,200 |
04 Jan 2024 | 16.25 | 16.32 | 16.20 | 16.28 | 16.05 | 3,850 |
03 Jan 2024 | 15.87 | 16.32 | 15.87 | 16.31 | 16.08 | 5,700 |
02 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.93 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |