Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.66 | 15.76 | 15.66 | 15.76 | 15.76 | 600 |
02 May 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
01 May 2024 | 15.53 | 15.66 | 15.53 | 15.66 | 15.66 | 1,600 |
30 Apr 2024 | 15.73 | 15.73 | 15.66 | 15.66 | 15.66 | 4,600 |
29 Apr 2024 | 15.70 | 15.72 | 15.70 | 15.72 | 15.72 | 6,600 |
26 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
26 Apr 2024 | 0.125 Dividend | |||||
25 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.63 | 100 |
24 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.71 | 300 |
23 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.64 | 200 |
22 Apr 2024 | 15.76 | 15.76 | 15.73 | 15.75 | 15.63 | 14,800 |
19 Apr 2024 | 15.80 | 15.81 | 15.74 | 15.75 | 15.63 | 2,900 |
18 Apr 2024 | 15.81 | 15.82 | 15.81 | 15.82 | 15.69 | 19,400 |
17 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.72 | - |
16 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.72 | 6,600 |
15 Apr 2024 | 15.78 | 15.78 | 15.77 | 15.77 | 15.64 | 300 |
12 Apr 2024 | 15.83 | 15.86 | 15.83 | 15.86 | 15.73 | 18,800 |
11 Apr 2024 | 15.88 | 15.89 | 15.88 | 15.88 | 15.75 | 5,000 |
10 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.73 | 100 |
09 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.77 | 100 |
08 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.69 | - |
05 Apr 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.74 | 100 |
04 Apr 2024 | 15.85 | 15.85 | 15.70 | 15.70 | 15.58 | 800 |
03 Apr 2024 | 15.93 | 15.93 | 15.83 | 15.83 | 15.70 | 9,500 |
02 Apr 2024 | 16.10 | 16.10 | 15.99 | 15.99 | 15.86 | 1,900 |
01 Apr 2024 | 16.19 | 16.19 | 16.14 | 16.15 | 16.02 | 3,400 |
28 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.00 | - |
27 Mar 2024 | 16.07 | 16.13 | 16.07 | 16.13 | 16.00 | 2,100 |
27 Mar 2024 | 0.125 Dividend | |||||
26 Mar 2024 | 16.20 | 16.20 | 16.16 | 16.18 | 15.93 | 19,100 |
25 Mar 2024 | 16.28 | 16.28 | 16.20 | 16.20 | 15.95 | 12,200 |
22 Mar 2024 | 16.29 | 16.29 | 16.28 | 16.29 | 16.04 | 3,600 |
21 Mar 2024 | 16.27 | 16.29 | 16.27 | 16.29 | 16.04 | 900 |
20 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.01 | - |
19 Mar 2024 | 16.30 | 16.30 | 16.25 | 16.26 | 16.01 | 700 |
18 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.95 | 200 |
15 Mar 2024 | 16.15 | 16.17 | 16.15 | 16.17 | 15.92 | 900 |
14 Mar 2024 | 16.28 | 16.28 | 16.23 | 16.23 | 15.98 | 700 |
13 Mar 2024 | 16.26 | 16.26 | 16.21 | 16.21 | 15.96 | 1,200 |
12 Mar 2024 | 16.18 | 16.25 | 16.18 | 16.25 | 16.00 | 1,000 |
11 Mar 2024 | 16.05 | 16.17 | 16.05 | 16.16 | 15.91 | 7,200 |
08 Mar 2024 | 16.07 | 16.10 | 16.07 | 16.10 | 15.85 | 1,500 |
07 Mar 2024 | 16.07 | 16.10 | 16.07 | 16.08 | 15.83 | 6,400 |
06 Mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.84 | - |
05 Mar 2024 | 16.10 | 16.12 | 16.09 | 16.12 | 15.87 | 3,300 |
04 Mar 2024 | 16.08 | 16.08 | 16.02 | 16.02 | 15.77 | 200 |
01 Mar 2024 | 15.99 | 16.03 | 15.99 | 16.03 | 15.78 | 8,200 |
29 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.70 | - |
28 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.69 | - |
27 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.78 | - |
27 Feb 2024 | 0.125 Dividend | |||||
26 Feb 2024 | 16.03 | 16.04 | 16.03 | 16.03 | 15.66 | 19,500 |
23 Feb 2024 | 16.00 | 16.05 | 16.00 | 16.05 | 15.68 | 300 |
22 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.58 | - |
21 Feb 2024 | 15.94 | 15.94 | 15.93 | 15.93 | 15.56 | 600 |
20 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.57 | 700 |
16 Feb 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.54 | 6,500 |
15 Feb 2024 | 15.95 | 15.95 | 15.90 | 15.90 | 15.53 | 400 |
14 Feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.52 | 500 |
13 Feb 2024 | 15.82 | 15.92 | 15.82 | 15.91 | 15.54 | 1,000 |
12 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.53 | 1,900 |
09 Feb 2024 | 15.88 | 15.90 | 15.88 | 15.89 | 15.52 | 1,000 |
08 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.43 | - |
07 Feb 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.45 | 200 |
06 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.36 | 100 |
05 Feb 2024 | 15.80 | 15.80 | 15.79 | 15.79 | 15.42 | 300 |
02 Feb 2024 | 15.60 | 15.67 | 15.60 | 15.67 | 15.31 | 1,200 |
01 Feb 2024 | 15.53 | 15.61 | 15.53 | 15.61 | 15.25 | 9,800 |
31 Jan 2024 | 15.50 | 15.58 | 15.50 | 15.55 | 15.19 | 5,700 |
30 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.33 | 3,700 |
29 Jan 2024 | 15.82 | 15.82 | 15.74 | 15.74 | 15.37 | 900 |
29 Jan 2024 | 0.115 Dividend | |||||
26 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.40 | 600 |
25 Jan 2024 | 15.89 | 15.91 | 15.89 | 15.91 | 15.43 | 700 |
24 Jan 2024 | 15.95 | 15.95 | 15.94 | 15.94 | 15.46 | 900 |
23 Jan 2024 | 15.89 | 15.95 | 15.89 | 15.95 | 15.47 | 700 |
22 Jan 2024 | 15.80 | 15.90 | 15.80 | 15.90 | 15.42 | 2,100 |
19 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.37 | - |
18 Jan 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.31 | 500 |
17 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.34 | 4,600 |
16 Jan 2024 | 15.80 | 15.88 | 15.80 | 15.82 | 15.34 | 3,800 |
15 Jan 2024 | 15.79 | 15.85 | 15.79 | 15.85 | 15.37 | 100 |
12 Jan 2024 | 15.73 | 15.79 | 15.73 | 15.79 | 15.31 | 600 |
11 Jan 2024 | 15.87 | 15.87 | 15.76 | 15.83 | 15.35 | 900 |
10 Jan 2024 | 15.78 | 15.82 | 15.78 | 15.81 | 15.33 | 2,600 |
09 Jan 2024 | 15.80 | 15.84 | 15.80 | 15.84 | 15.36 | 300 |
08 Jan 2024 | 15.75 | 15.76 | 15.75 | 15.76 | 15.28 | 1,000 |
05 Jan 2024 | 15.72 | 15.73 | 15.71 | 15.73 | 15.25 | 1,800 |
04 Jan 2024 | 15.75 | 15.77 | 15.74 | 15.74 | 15.26 | 2,400 |
03 Jan 2024 | 15.72 | 15.73 | 15.72 | 15.73 | 15.25 | 200 |
02 Jan 2024 | 15.78 | 15.80 | 15.78 | 15.80 | 15.32 | 10,800 |
29 Dec 2023 | 15.66 | 15.66 | 15.65 | 15.65 | 15.18 | 1,800 |
28 Dec 2023 | 15.60 | 15.61 | 15.60 | 15.61 | 15.14 | 1,600 |
27 Dec 2023 | 15.49 | 15.74 | 15.49 | 15.57 | 15.10 | 21,400 |
27 Dec 2023 | 0.12 Dividend | |||||
22 Dec 2023 | 15.63 | 15.72 | 15.63 | 15.70 | 15.11 | 6,000 |
21 Dec 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.15 | 200 |
20 Dec 2023 | 15.78 | 15.79 | 15.75 | 15.75 | 15.16 | 19,200 |
19 Dec 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.20 | - |
18 Dec 2023 | 15.76 | 15.82 | 15.76 | 15.80 | 15.20 | 5,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |