Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
17 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1,000 |
16 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
15 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
12 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
11 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
10 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
09 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
08 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
05 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1,500 |
04 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
03 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
02 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
01 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
28 Mar 2024 | 16.76 | 16.77 | 16.76 | 16.77 | 16.77 | 1,400 |
27 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
27 Mar 2024 | 0.05 Dividend | |||||
26 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.66 | - |
25 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.69 | - |
22 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.69 | - |
21 Mar 2024 | 16.73 | 16.73 | 16.72 | 16.72 | 16.67 | 7,000 |
20 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.61 | - |
19 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.56 | - |
18 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.58 | - |
15 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | 200 |
14 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.62 | - |
13 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.62 | - |
12 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.61 | - |
11 Mar 2024 | 16.62 | 16.65 | 16.61 | 16.65 | 16.60 | 4,200 |
08 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.59 | - |
07 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.56 | - |
06 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.57 | 1,200 |
05 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.53 | 200 |
04 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.47 | - |
01 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.47 | - |
29 Feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.47 | 2,600 |
28 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.40 | 1,000 |
28 Feb 2024 | 0.05 Dividend | |||||
27 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.40 | - |
26 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.46 | - |
23 Feb 2024 | 16.55 | 16.56 | 16.55 | 16.56 | 16.46 | 1,500 |
22 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.39 | 1,600 |
21 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.39 | - |
20 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.39 | - |
16 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.38 | - |
15 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.30 | - |
14 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.30 | - |
13 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | 300 |
12 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.33 | - |
09 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.34 | 1,500 |
08 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.35 | - |
07 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.36 | - |
06 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.32 | - |
05 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.40 | - |
02 Feb 2024 | 16.45 | 16.49 | 16.45 | 16.49 | 16.39 | 1,700 |
01 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.47 | 1,500 |
31 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.40 | - |
30 Jan 2024 | 16.52 | 16.53 | 16.52 | 16.53 | 16.43 | 4,300 |
30 Jan 2024 | 0.05 Dividend | |||||
29 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.36 | 4,500 |
26 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | - |
25 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.30 | - |
24 Jan 2024 | 16.37 | 16.45 | 16.37 | 16.45 | 16.30 | 7,100 |
23 Jan 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.32 | 700 |
22 Jan 2024 | 16.47 | 16.48 | 16.47 | 16.48 | 16.33 | 3,000 |
19 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.24 | - |
18 Jan 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.23 | - |
17 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.29 | - |
16 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | - |
15 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | - |
12 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.29 | - |
11 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.27 | 100 |
10 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.27 | - |
09 Jan 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.30 | - |
08 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.27 | 1,500 |
05 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | 700 |
04 Jan 2024 | 16.22 | 16.38 | 16.22 | 16.38 | 16.23 | 800 |
03 Jan 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.26 | - |
02 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.29 | - |
29 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.30 | 300 |
28 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.30 | - |
28 Dec 2023 | 0.05 Dividend | |||||
27 Dec 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.19 | - |
22 Dec 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.19 | - |
21 Dec 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.17 | - |
20 Dec 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.18 | - |
19 Dec 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.14 | - |
18 Dec 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.14 | - |
15 Dec 2023 | 16.34 | 16.34 | 16.34 | 16.34 | 16.14 | - |
14 Dec 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.09 | - |
13 Dec 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 15.95 | 1,100 |
12 Dec 2023 | 16.08 | 16.08 | 16.07 | 16.07 | 15.88 | 1,100 |
11 Dec 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 15.89 | - |
08 Dec 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 15.93 | - |
07 Dec 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 15.94 | - |
06 Dec 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 15.91 | - |
05 Dec 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 15.85 | - |
04 Dec 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 15.89 | - |
01 Dec 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.77 | - |
30 Nov 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |