Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 18.20 | 18.20 | 18.16 | 18.16 | 18.16 | 1,600 |
16 May 2024 | 18.27 | 18.27 | 18.26 | 18.26 | 18.26 | 1,281 |
15 May 2024 | 18.20 | 18.21 | 18.20 | 18.20 | 18.20 | 1,300 |
14 May 2024 | 18.17 | 18.24 | 18.09 | 18.20 | 18.20 | 15,821 |
13 May 2024 | 18.20 | 18.25 | 18.16 | 18.16 | 18.16 | 3,000 |
10 May 2024 | 18.20 | 18.21 | 18.13 | 18.13 | 18.13 | 2,300 |
09 May 2024 | 18.17 | 18.17 | 18.16 | 18.17 | 18.17 | 1,100 |
08 May 2024 | 18.22 | 18.22 | 18.14 | 18.14 | 18.14 | 200 |
07 May 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 300 |
06 May 2024 | 18.15 | 18.18 | 18.15 | 18.18 | 18.18 | 753 |
03 May 2024 | 18.10 | 18.14 | 18.10 | 18.12 | 18.12 | 34,200 |
02 May 2024 | 18.05 | 18.10 | 18.05 | 18.10 | 18.10 | 2,213 |
01 May 2024 | 18.12 | 18.12 | 18.07 | 18.08 | 18.08 | 5,735 |
30 Apr 2024 | 18.10 | 18.11 | 18.01 | 18.11 | 18.11 | 3,878 |
29 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
29 Apr 2024 | 0.15 Dividend | |||||
26 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.01 | 200 |
25 Apr 2024 | 18.19 | 18.24 | 18.15 | 18.17 | 18.02 | 2,438 |
24 Apr 2024 | 18.32 | 18.32 | 18.16 | 18.16 | 18.01 | 3,079 |
23 Apr 2024 | 18.16 | 18.20 | 18.16 | 18.20 | 18.05 | 1,400 |
22 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | 517 |
19 Apr 2024 | 18.15 | 18.20 | 18.15 | 18.15 | 18.00 | 22,099 |
18 Apr 2024 | 18.24 | 18.24 | 18.20 | 18.20 | 18.05 | 2,100 |
17 Apr 2024 | 18.26 | 18.27 | 18.21 | 18.21 | 18.06 | 1,445 |
16 Apr 2024 | 18.25 | 18.30 | 18.25 | 18.30 | 18.15 | 600 |
15 Apr 2024 | 18.26 | 18.30 | 18.25 | 18.25 | 18.10 | 3,000 |
12 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | 400 |
11 Apr 2024 | 18.35 | 18.35 | 18.26 | 18.26 | 18.11 | 1,600 |
10 Apr 2024 | 18.30 | 18.44 | 18.20 | 18.35 | 18.20 | 10,400 |
09 Apr 2024 | 18.17 | 18.40 | 18.17 | 18.40 | 18.25 | 8,946 |
08 Apr 2024 | 18.33 | 18.42 | 18.33 | 18.40 | 18.25 | 2,400 |
05 Apr 2024 | 18.30 | 18.33 | 18.30 | 18.33 | 18.18 | 300 |
04 Apr 2024 | 18.56 | 18.56 | 18.31 | 18.31 | 18.16 | 2,339 |
03 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.34 | 900 |
02 Apr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.44 | - |
01 Apr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.44 | - |
28 Mar 2024 | 18.36 | 18.59 | 18.30 | 18.59 | 18.44 | 3,453 |
27 Mar 2024 | 18.50 | 18.50 | 18.32 | 18.32 | 18.17 | 2,100 |
27 Mar 2024 | 0.15 Dividend | |||||
26 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.22 | 193 |
25 Mar 2024 | 18.59 | 18.59 | 18.40 | 18.55 | 18.25 | 2,000 |
22 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.21 | - |
21 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.21 | 100 |
20 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.30 | - |
19 Mar 2024 | 18.46 | 18.60 | 18.46 | 18.60 | 18.30 | 1,200 |
18 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.20 | 1,000 |
15 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.15 | 200 |
14 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.10 | 200 |
13 Mar 2024 | 18.40 | 18.45 | 18.39 | 18.45 | 18.15 | 4,265 |
12 Mar 2024 | 18.50 | 18.52 | 18.50 | 18.52 | 18.22 | 700 |
11 Mar 2024 | 18.40 | 18.41 | 18.40 | 18.40 | 18.10 | 300 |
08 Mar 2024 | 18.45 | 18.47 | 18.45 | 18.47 | 18.17 | 200 |
07 Mar 2024 | 18.39 | 18.50 | 18.39 | 18.50 | 18.20 | 525 |
06 Mar 2024 | 18.41 | 18.67 | 18.40 | 18.67 | 18.37 | 30,300 |
05 Mar 2024 | 18.55 | 18.55 | 18.37 | 18.37 | 18.07 | 1,725 |
04 Mar 2024 | 18.52 | 18.70 | 18.52 | 18.67 | 18.37 | 1,300 |
01 Mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.17 | 100 |
29 Feb 2024 | 18.50 | 18.50 | 18.49 | 18.50 | 18.20 | 1,000 |
28 Feb 2024 | 18.57 | 18.57 | 18.50 | 18.50 | 18.20 | 700 |
28 Feb 2024 | 0.15 Dividend | |||||
27 Feb 2024 | 18.52 | 18.70 | 18.52 | 18.70 | 18.25 | 4,122 |
26 Feb 2024 | 18.68 | 18.70 | 18.52 | 18.67 | 18.22 | 2,800 |
23 Feb 2024 | 18.69 | 18.69 | 18.56 | 18.59 | 18.14 | 11,600 |
22 Feb 2024 | 18.51 | 18.60 | 18.51 | 18.54 | 18.09 | 1,200 |
21 Feb 2024 | 18.94 | 18.98 | 18.56 | 18.56 | 18.11 | 600 |
20 Feb 2024 | 18.47 | 18.69 | 18.47 | 18.60 | 18.15 | 5,994 |
16 Feb 2024 | 18.60 | 18.65 | 18.60 | 18.65 | 18.20 | 1,400 |
15 Feb 2024 | 18.75 | 18.75 | 18.52 | 18.52 | 18.07 | 900 |
14 Feb 2024 | 18.55 | 18.55 | 18.44 | 18.50 | 18.05 | 610 |
13 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.10 | 100 |
12 Feb 2024 | 18.52 | 18.55 | 18.50 | 18.55 | 18.10 | 1,900 |
09 Feb 2024 | 18.70 | 18.71 | 18.60 | 18.60 | 18.15 | 3,700 |
08 Feb 2024 | 18.70 | 18.75 | 18.66 | 18.75 | 18.30 | 2,700 |
07 Feb 2024 | 18.86 | 18.86 | 18.66 | 18.66 | 18.21 | 1,566 |
06 Feb 2024 | 18.78 | 18.90 | 18.66 | 18.66 | 18.21 | 46,653 |
05 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.17 | 100 |
02 Feb 2024 | 18.91 | 18.91 | 18.69 | 18.69 | 18.24 | 200 |
01 Feb 2024 | 18.84 | 18.95 | 18.83 | 18.95 | 18.49 | 96,916 |
31 Jan 2024 | 18.80 | 18.80 | 18.70 | 18.70 | 18.25 | 4,502 |
30 Jan 2024 | 18.79 | 18.80 | 18.79 | 18.80 | 18.35 | 300 |
30 Jan 2024 | 0.15 Dividend | |||||
29 Jan 2024 | 18.61 | 18.83 | 18.61 | 18.83 | 18.23 | 2,384 |
26 Jan 2024 | 18.81 | 18.84 | 18.80 | 18.80 | 18.20 | 1,600 |
25 Jan 2024 | 18.70 | 18.70 | 18.60 | 18.60 | 18.01 | 2,126 |
24 Jan 2024 | 18.70 | 18.80 | 18.70 | 18.70 | 18.10 | 7,018 |
23 Jan 2024 | 18.60 | 18.68 | 18.57 | 18.65 | 18.05 | 1,400 |
22 Jan 2024 | 18.63 | 18.70 | 18.45 | 18.54 | 17.95 | 4,300 |
19 Jan 2024 | 18.34 | 18.60 | 18.28 | 18.28 | 17.70 | 6,875 |
18 Jan 2024 | 18.49 | 18.52 | 18.49 | 18.52 | 17.93 | 4,640 |
17 Jan 2024 | 18.27 | 18.30 | 18.27 | 18.30 | 17.72 | 583 |
16 Jan 2024 | 18.37 | 18.37 | 18.36 | 18.36 | 17.77 | 2,801 |
15 Jan 2024 | 18.35 | 18.43 | 18.35 | 18.36 | 17.77 | 1,900 |
12 Jan 2024 | 18.16 | 18.19 | 18.16 | 18.19 | 17.61 | 700 |
11 Jan 2024 | 18.46 | 18.46 | 18.24 | 18.26 | 17.68 | 2,700 |
10 Jan 2024 | 18.33 | 18.45 | 18.33 | 18.45 | 17.86 | 813 |
09 Jan 2024 | 18.45 | 18.47 | 18.45 | 18.45 | 17.86 | 10,272 |
08 Jan 2024 | 18.30 | 18.38 | 18.30 | 18.38 | 17.79 | 100,100 |
05 Jan 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.76 | 500 |
04 Jan 2024 | 18.40 | 18.47 | 18.19 | 18.46 | 17.87 | 3,000 |
03 Jan 2024 | 18.35 | 18.40 | 18.35 | 18.40 | 17.81 | 2,136 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |