Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 17.88 | 17.89 | 17.88 | 17.88 | 17.88 | 5,300 |
16 May 2024 | 17.90 | 17.90 | 17.89 | 17.89 | 17.89 | 500 |
15 May 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1,700 |
14 May 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 800 |
13 May 2024 | 17.81 | 17.82 | 17.81 | 17.82 | 17.82 | 4,000 |
10 May 2024 | 17.82 | 17.82 | 17.80 | 17.81 | 17.81 | 8,600 |
09 May 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
08 May 2024 | 17.88 | 17.88 | 17.82 | 17.82 | 17.82 | 1,900 |
07 May 2024 | 17.83 | 17.83 | 17.82 | 17.83 | 17.83 | 2,300 |
06 May 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
03 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
02 May 2024 | 17.68 | 17.69 | 17.68 | 17.68 | 17.68 | 1,500 |
01 May 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
30 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1,000 |
29 Apr 2024 | 17.65 | 17.66 | 17.65 | 17.66 | 17.66 | 200 |
26 Apr 2024 | 17.55 | 17.57 | 17.55 | 17.57 | 17.57 | 500 |
25 Apr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1,300 |
25 Apr 2024 | 0.073 Dividend | |||||
24 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.66 | 3,300 |
23 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.39 | 4,000 |
22 Apr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.59 | - |
19 Apr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.60 | - |
18 Apr 2024 | 17.65 | 17.65 | 17.64 | 17.64 | 17.57 | 3,100 |
17 Apr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.60 | 11,800 |
16 Apr 2024 | 17.74 | 17.74 | 17.71 | 17.71 | 17.64 | 23,200 |
15 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.67 | 200 |
12 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.67 | 5,500 |
11 Apr 2024 | 17.74 | 17.77 | 17.74 | 17.77 | 17.70 | 1,000 |
10 Apr 2024 | 17.85 | 17.86 | 17.79 | 17.79 | 17.72 | 11,000 |
09 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.78 | 300 |
08 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.80 | 200 |
05 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.80 | - |
04 Apr 2024 | 17.86 | 17.87 | 17.85 | 17.87 | 17.80 | 14,000 |
03 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.79 | - |
02 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.81 | - |
01 Apr 2024 | 17.91 | 18.04 | 17.88 | 17.88 | 17.81 | 3,400 |
28 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.86 | 200 |
27 Mar 2024 | 17.90 | 17.92 | 17.90 | 17.91 | 17.84 | 2,200 |
26 Mar 2024 | 17.86 | 17.90 | 17.86 | 17.89 | 17.82 | 1,300 |
25 Mar 2024 | 17.93 | 17.98 | 17.93 | 17.95 | 17.88 | 4,400 |
25 Mar 2024 | 0.073 Dividend | |||||
22 Mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.81 | 1,700 |
21 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.78 | 100 |
20 Mar 2024 | 17.87 | 17.92 | 17.87 | 17.90 | 17.75 | 2,400 |
19 Mar 2024 | 17.88 | 17.89 | 17.86 | 17.86 | 17.71 | 700 |
18 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.74 | - |
15 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.74 | 100 |
14 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.74 | 500 |
13 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.76 | 100 |
12 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.79 | 300 |
11 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.76 | - |
08 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.74 | - |
07 Mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.73 | - |
06 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.70 | - |
05 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.70 | - |
04 Mar 2024 | 17.84 | 17.85 | 17.84 | 17.85 | 17.70 | 3,000 |
01 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.64 | 1,100 |
29 Feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.64 | 1,300 |
28 Feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.64 | - |
27 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.65 | 100 |
26 Feb 2024 | 17.80 | 17.86 | 17.80 | 17.85 | 17.70 | 5,700 |
26 Feb 2024 | 0.073 Dividend | |||||
23 Feb 2024 | 17.86 | 17.87 | 17.83 | 17.87 | 17.65 | 3,700 |
22 Feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.62 | - |
21 Feb 2024 | 17.86 | 17.86 | 17.84 | 17.84 | 17.62 | 2,700 |
20 Feb 2024 | 17.83 | 17.84 | 17.83 | 17.84 | 17.62 | 3,200 |
16 Feb 2024 | 17.84 | 17.84 | 17.82 | 17.82 | 17.60 | 2,400 |
15 Feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.62 | 1,000 |
14 Feb 2024 | 17.78 | 17.80 | 17.78 | 17.80 | 17.58 | 2,800 |
13 Feb 2024 | 17.86 | 17.90 | 17.85 | 17.85 | 17.63 | 14,300 |
12 Feb 2024 | 17.84 | 17.85 | 17.84 | 17.85 | 17.63 | 4,400 |
09 Feb 2024 | 17.69 | 17.91 | 17.69 | 17.91 | 17.69 | 2,400 |
08 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.65 | - |
07 Feb 2024 | 17.85 | 17.88 | 17.85 | 17.88 | 17.66 | 3,400 |
06 Feb 2024 | 17.87 | 17.87 | 17.85 | 17.85 | 17.63 | 2,000 |
05 Feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.66 | 20,000 |
02 Feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.73 | 2,700 |
01 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.76 | 600 |
31 Jan 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.69 | 1,000 |
30 Jan 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.65 | - |
29 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.66 | 800 |
26 Jan 2024 | 17.86 | 17.86 | 17.81 | 17.81 | 17.59 | 31,300 |
26 Jan 2024 | 0.073 Dividend | |||||
25 Jan 2024 | 17.86 | 17.91 | 17.84 | 17.91 | 17.62 | 4,100 |
24 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.57 | 900 |
23 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.59 | 3,000 |
22 Jan 2024 | 17.82 | 17.86 | 17.81 | 17.86 | 17.57 | 5,500 |
19 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.59 | 100 |
18 Jan 2024 | 17.87 | 17.89 | 17.87 | 17.89 | 17.60 | 2,000 |
17 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.59 | 2,000 |
16 Jan 2024 | 18.00 | 18.00 | 17.92 | 17.92 | 17.63 | 400 |
15 Jan 2024 | 18.02 | 18.02 | 17.89 | 17.98 | 17.69 | 400 |
12 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.60 | - |
11 Jan 2024 | 17.90 | 17.90 | 17.88 | 17.88 | 17.59 | 3,000 |
10 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.57 | 1,300 |
09 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.53 | 100 |
08 Jan 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.50 | - |
05 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.53 | - |
04 Jan 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.55 | 300 |
03 Jan 2024 | 17.89 | 17.89 | 17.88 | 17.88 | 17.59 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |