Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.46 | 16.52 | 16.46 | 16.50 | 16.50 | 1,211 |
02 May 2024 | 16.51 | 16.51 | 16.50 | 16.50 | 16.50 | 1,300 |
01 May 2024 | 16.44 | 16.50 | 16.44 | 16.50 | 16.50 | 500 |
30 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
29 Apr 2024 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | 1,200 |
26 Apr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 100 |
25 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
24 Apr 2024 | 16.54 | 16.54 | 16.49 | 16.49 | 16.49 | 3,900 |
24 Apr 2024 | 0.076 Dividend | |||||
23 Apr 2024 | 16.47 | 16.54 | 16.47 | 16.54 | 16.46 | 1,400 |
22 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.37 | 800 |
19 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.32 | - |
18 Apr 2024 | 16.34 | 16.35 | 16.34 | 16.35 | 16.27 | 900 |
17 Apr 2024 | 16.34 | 16.38 | 16.34 | 16.37 | 16.29 | 5,700 |
16 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.25 | 800 |
15 Apr 2024 | 16.41 | 16.41 | 16.37 | 16.37 | 16.29 | 1,600 |
12 Apr 2024 | 16.52 | 16.52 | 16.41 | 16.41 | 16.33 | 1,400 |
11 Apr 2024 | 16.41 | 16.51 | 16.41 | 16.48 | 16.40 | 11,200 |
10 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.54 | 600 |
09 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.45 | - |
08 Apr 2024 | 16.46 | 16.46 | 16.41 | 16.42 | 16.34 | 4,700 |
05 Apr 2024 | 16.38 | 16.46 | 16.38 | 16.46 | 16.38 | 6,400 |
04 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.30 | 200 |
03 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.30 | - |
02 Apr 2024 | 16.47 | 16.47 | 16.39 | 16.41 | 16.33 | 8,500 |
01 Apr 2024 | 16.44 | 16.59 | 16.44 | 16.51 | 16.43 | 2,600 |
28 Mar 2024 | 16.38 | 16.49 | 16.38 | 16.49 | 16.41 | 1,100 |
27 Mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.39 | - |
26 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.43 | - |
25 Mar 2024 | 16.58 | 16.58 | 16.41 | 16.41 | 16.33 | 2,100 |
22 Mar 2024 | 16.25 | 16.44 | 16.25 | 16.44 | 16.36 | 1,500 |
22 Mar 2024 | 0.076 Dividend | |||||
21 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.37 | 200 |
20 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.47 | 500 |
19 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.44 | - |
18 Mar 2024 | 16.58 | 16.59 | 16.58 | 16.59 | 16.44 | 100 |
15 Mar 2024 | 16.54 | 16.58 | 16.54 | 16.58 | 16.43 | 500 |
14 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.38 | 100 |
13 Mar 2024 | 16.49 | 16.50 | 16.46 | 16.46 | 16.31 | 900 |
12 Mar 2024 | 16.44 | 16.49 | 16.43 | 16.49 | 16.34 | 1,000 |
11 Mar 2024 | 16.32 | 16.39 | 16.30 | 16.39 | 16.24 | 9,200 |
08 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | 100 |
07 Mar 2024 | 16.43 | 16.43 | 16.35 | 16.37 | 16.22 | 3,100 |
06 Mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.24 | 300 |
05 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | 300 |
04 Mar 2024 | 16.42 | 16.44 | 16.42 | 16.44 | 16.29 | 1,400 |
01 Mar 2024 | 16.55 | 16.55 | 16.36 | 16.48 | 16.33 | 1,700 |
29 Feb 2024 | 16.44 | 16.50 | 16.43 | 16.43 | 16.28 | 1,900 |
28 Feb 2024 | 16.38 | 16.38 | 16.37 | 16.37 | 16.22 | 6,000 |
27 Feb 2024 | 16.37 | 16.60 | 16.37 | 16.50 | 16.35 | 2,300 |
26 Feb 2024 | 16.37 | 16.42 | 16.37 | 16.39 | 16.24 | 1,000 |
23 Feb 2024 | 16.68 | 16.68 | 16.46 | 16.56 | 16.41 | 1,800 |
23 Feb 2024 | 0.073 Dividend | |||||
22 Feb 2024 | 16.44 | 16.50 | 16.42 | 16.50 | 16.28 | 1,300 |
21 Feb 2024 | 16.74 | 16.74 | 16.42 | 16.43 | 16.21 | 2,400 |
20 Feb 2024 | 16.50 | 16.79 | 16.50 | 16.70 | 16.47 | 1,600 |
16 Feb 2024 | 16.31 | 16.51 | 16.31 | 16.51 | 16.29 | 1,000 |
15 Feb 2024 | 16.40 | 16.50 | 16.40 | 16.46 | 16.24 | 900 |
14 Feb 2024 | 16.39 | 16.45 | 16.39 | 16.45 | 16.23 | 700 |
13 Feb 2024 | 16.42 | 16.43 | 16.42 | 16.43 | 16.21 | 700 |
12 Feb 2024 | 16.32 | 16.49 | 16.32 | 16.49 | 16.27 | 900 |
09 Feb 2024 | 16.40 | 16.40 | 16.39 | 16.39 | 16.17 | 600 |
08 Feb 2024 | 16.50 | 16.50 | 16.35 | 16.35 | 16.13 | 1,800 |
07 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.20 | 300 |
06 Feb 2024 | 16.23 | 16.50 | 16.19 | 16.50 | 16.28 | 7,800 |
05 Feb 2024 | 16.21 | 16.35 | 16.20 | 16.35 | 16.13 | 2,300 |
02 Feb 2024 | 16.25 | 16.27 | 16.25 | 16.27 | 16.05 | 300 |
01 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.03 | - |
31 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.03 | 300 |
30 Jan 2024 | 16.16 | 16.42 | 16.16 | 16.42 | 16.20 | 3,100 |
29 Jan 2024 | 16.15 | 16.23 | 16.15 | 16.23 | 16.01 | 2,700 |
26 Jan 2024 | 16.25 | 16.36 | 16.14 | 16.15 | 15.93 | 1,600 |
25 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.98 | 800 |
25 Jan 2024 | 0.075 Dividend | |||||
24 Jan 2024 | 16.21 | 16.38 | 16.21 | 16.38 | 16.08 | 1,900 |
23 Jan 2024 | 16.11 | 16.30 | 16.11 | 16.30 | 16.01 | 6,500 |
22 Jan 2024 | 16.35 | 16.45 | 16.19 | 16.19 | 15.90 | 2,500 |
19 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 15.90 | 800 |
18 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.10 | 100 |
17 Jan 2024 | 16.32 | 16.39 | 16.29 | 16.39 | 16.09 | 3,400 |
16 Jan 2024 | 16.10 | 16.11 | 16.08 | 16.08 | 15.79 | 16,300 |
15 Jan 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.84 | - |
12 Jan 2024 | 15.96 | 16.07 | 15.96 | 16.07 | 15.78 | 800 |
11 Jan 2024 | 15.84 | 16.25 | 15.84 | 16.18 | 15.89 | 1,100 |
10 Jan 2024 | 16.02 | 16.14 | 15.98 | 16.14 | 15.85 | 3,500 |
09 Jan 2024 | 16.21 | 16.23 | 15.90 | 15.90 | 15.61 | 12,100 |
08 Jan 2024 | 16.23 | 16.37 | 16.23 | 16.37 | 16.07 | 2,700 |
05 Jan 2024 | 16.01 | 16.25 | 16.00 | 16.14 | 15.85 | 1,200 |
04 Jan 2024 | 16.10 | 16.35 | 15.95 | 16.19 | 15.90 | 8,500 |
03 Jan 2024 | 16.20 | 16.22 | 16.00 | 16.00 | 15.71 | 1,500 |
02 Jan 2024 | 16.50 | 16.50 | 16.11 | 16.20 | 15.91 | 1,000 |
29 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.05 | 1,200 |
28 Dec 2023 | 15.69 | 16.30 | 15.69 | 16.15 | 15.86 | 18,700 |
28 Dec 2023 | 0.075 Dividend | |||||
27 Dec 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.49 | 100 |
22 Dec 2023 | 15.77 | 15.82 | 15.77 | 15.82 | 15.46 | 1,500 |
21 Dec 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.62 | 400 |
20 Dec 2023 | 15.77 | 15.96 | 15.77 | 15.96 | 15.60 | 2,400 |
19 Dec 2023 | 15.76 | 15.77 | 15.76 | 15.77 | 15.41 | 1,200 |
18 Dec 2023 | 15.71 | 15.91 | 15.71 | 15.75 | 15.39 | 2,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |