Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 700 |
15 May 2024 | 16.98 | 16.98 | 16.96 | 16.96 | 16.96 | 400 |
14 May 2024 | 16.98 | 16.98 | 16.97 | 16.97 | 16.97 | 2,700 |
14 May 2024 | 0.18644 Dividend | |||||
13 May 2024 | 17.05 | 17.15 | 17.05 | 17.14 | 16.95 | 6,823 |
10 May 2024 | 17.06 | 17.15 | 17.06 | 17.06 | 16.87 | 21,862 |
09 May 2024 | 17.03 | 17.18 | 17.03 | 17.05 | 16.86 | 780 |
08 May 2024 | 17.13 | 17.14 | 17.05 | 17.05 | 16.86 | 3,000 |
07 May 2024 | 17.10 | 17.12 | 17.05 | 17.05 | 16.86 | 3,391 |
06 May 2024 | 17.11 | 17.11 | 17.06 | 17.06 | 16.87 | 3,200 |
03 May 2024 | 17.15 | 17.26 | 17.01 | 17.01 | 16.82 | 4,990 |
02 May 2024 | 16.75 | 17.13 | 16.75 | 17.13 | 16.94 | 8,150 |
01 May 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 16.82 | 6,201 |
30 Apr 2024 | 16.84 | 16.95 | 16.84 | 16.92 | 16.74 | 6,091 |
29 Apr 2024 | 16.71 | 16.78 | 16.71 | 16.78 | 16.60 | 2,976 |
26 Apr 2024 | 16.68 | 16.72 | 16.68 | 16.72 | 16.54 | 4,686 |
25 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.44 | 600 |
24 Apr 2024 | 16.59 | 16.71 | 16.59 | 16.60 | 16.42 | 3,659 |
23 Apr 2024 | 16.66 | 16.66 | 16.60 | 16.60 | 16.42 | 2,000 |
22 Apr 2024 | 16.71 | 16.72 | 16.62 | 16.62 | 16.44 | 6,000 |
19 Apr 2024 | 16.60 | 16.71 | 16.59 | 16.71 | 16.53 | 10,768 |
18 Apr 2024 | 16.60 | 16.61 | 16.60 | 16.60 | 16.42 | 4,800 |
17 Apr 2024 | 16.55 | 16.64 | 16.55 | 16.63 | 16.45 | 1,800 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 16.64 | 16.64 | 16.63 | 16.63 | 16.45 | 2,700 |
12 Apr 2024 | 16.77 | 16.77 | 16.71 | 16.71 | 16.53 | 3,822 |
11 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.62 | 783 |
10 Apr 2024 | 16.80 | 16.80 | 16.75 | 16.75 | 16.57 | 5,090 |
09 Apr 2024 | 16.79 | 16.81 | 16.79 | 16.80 | 16.62 | 2,200 |
08 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.57 | 100 |
05 Apr 2024 | 16.69 | 16.80 | 16.69 | 16.70 | 16.52 | 3,792 |
04 Apr 2024 | 16.69 | 16.69 | 16.64 | 16.69 | 16.51 | 4,637 |
03 Apr 2024 | 16.63 | 16.64 | 16.63 | 16.64 | 16.46 | 2,900 |
02 Apr 2024 | 16.61 | 16.61 | 16.60 | 16.60 | 16.42 | 1,800 |
01 Apr 2024 | 16.52 | 16.52 | 16.39 | 16.39 | 16.21 | 13,226 |
28 Mar 2024 | 16.51 | 16.55 | 16.50 | 16.55 | 16.37 | 6,557 |
27 Mar 2024 | 16.47 | 16.62 | 16.46 | 16.62 | 16.44 | 6,213 |
26 Mar 2024 | 16.45 | 16.48 | 16.42 | 16.48 | 16.30 | 2,300 |
25 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.26 | 5,000 |
22 Mar 2024 | 16.43 | 16.44 | 16.43 | 16.44 | 16.26 | 1,200 |
21 Mar 2024 | 16.41 | 16.45 | 16.40 | 16.45 | 16.27 | 3,584 |
20 Mar 2024 | 16.35 | 16.44 | 16.34 | 16.40 | 16.22 | 4,609 |
19 Mar 2024 | 16.35 | 16.36 | 16.35 | 16.36 | 16.18 | 400 |
18 Mar 2024 | 16.27 | 16.33 | 16.27 | 16.33 | 16.15 | 1,200 |
15 Mar 2024 | 16.26 | 16.29 | 16.26 | 16.29 | 16.11 | 3,900 |
14 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.07 | 600 |
13 Mar 2024 | 16.19 | 16.25 | 16.19 | 16.25 | 16.07 | 6,600 |
12 Mar 2024 | 16.08 | 16.20 | 16.08 | 16.19 | 16.01 | 500 |
11 Mar 2024 | 16.11 | 16.23 | 16.08 | 16.23 | 16.05 | 5,736 |
08 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.97 | 3,000 |
07 Mar 2024 | 16.13 | 16.13 | 16.08 | 16.09 | 15.91 | 5,900 |
06 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.98 | 100 |
05 Mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.91 | 300 |
04 Mar 2024 | 16.16 | 16.20 | 16.15 | 16.16 | 15.98 | 3,651 |
01 Mar 2024 | 15.99 | 16.15 | 15.99 | 16.15 | 15.97 | 2,900 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 16.24 | 16.24 | 15.95 | 15.95 | 15.78 | 500 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 15.95 | 16.03 | 15.93 | 15.95 | 15.78 | 3,767 |
22 Feb 2024 | 15.97 | 15.97 | 15.95 | 15.96 | 15.79 | 3,700 |
21 Feb 2024 | 15.97 | 15.99 | 15.97 | 15.99 | 15.82 | 700 |
20 Feb 2024 | 15.97 | 16.03 | 15.97 | 16.03 | 15.86 | 1,213 |
16 Feb 2024 | 16.00 | 16.10 | 15.97 | 15.97 | 15.80 | 3,536 |
15 Feb 2024 | 16.04 | 16.08 | 15.95 | 16.08 | 15.91 | 3,950 |
14 Feb 2024 | 16.10 | 16.10 | 15.99 | 16.00 | 15.83 | 4,213 |
14 Feb 2024 | 0.18644 Dividend | |||||
13 Feb 2024 | 16.23 | 16.26 | 16.19 | 16.20 | 15.84 | 4,300 |
12 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.74 | 800 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 16.35 | 16.36 | 16.25 | 16.25 | 15.89 | 71,550 |
07 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.99 | 3,800 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 16.37 | 16.40 | 16.35 | 16.40 | 16.03 | 29,500 |
02 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.07 | 600 |
01 Feb 2024 | 16.10 | 16.43 | 16.10 | 16.43 | 16.06 | 2,420 |
31 Jan 2024 | 16.17 | 16.17 | 16.15 | 16.15 | 15.79 | 6,800 |
30 Jan 2024 | 16.12 | 16.40 | 16.10 | 16.20 | 15.84 | 7,375 |
29 Jan 2024 | 16.03 | 16.17 | 16.03 | 16.17 | 15.81 | 13,786 |
26 Jan 2024 | 16.00 | 16.04 | 16.00 | 16.04 | 15.68 | 400 |
25 Jan 2024 | 16.03 | 16.03 | 15.95 | 15.95 | 15.59 | 4,963 |
24 Jan 2024 | 16.00 | 16.02 | 15.91 | 16.02 | 15.66 | 8,004 |
23 Jan 2024 | 15.90 | 16.02 | 15.75 | 16.02 | 15.66 | 1,720 |
22 Jan 2024 | 15.91 | 16.00 | 15.91 | 15.92 | 15.57 | 5,734 |
19 Jan 2024 | 16.03 | 16.10 | 15.96 | 15.96 | 15.60 | 16,913 |
18 Jan 2024 | 15.85 | 16.00 | 15.85 | 16.00 | 15.64 | 5,957 |
17 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.50 | 7,203 |
16 Jan 2024 | 15.64 | 15.85 | 15.64 | 15.85 | 15.50 | 4,032 |
15 Jan 2024 | 15.54 | 15.62 | 15.50 | 15.60 | 15.25 | 5,203 |
12 Jan 2024 | 15.62 | 15.62 | 15.46 | 15.46 | 15.12 | 1,300 |
11 Jan 2024 | 15.41 | 15.61 | 15.41 | 15.61 | 15.26 | 3,600 |
10 Jan 2024 | 15.26 | 15.40 | 15.26 | 15.36 | 15.02 | 5,098 |
09 Jan 2024 | 15.29 | 15.36 | 15.29 | 15.36 | 15.02 | 13,068 |
08 Jan 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.75 | 100 |
05 Jan 2024 | 14.80 | 15.00 | 14.80 | 14.88 | 14.55 | 2,100 |
04 Jan 2024 | 14.93 | 14.93 | 14.80 | 14.90 | 14.57 | 2,000 |
03 Jan 2024 | 14.67 | 15.01 | 14.67 | 14.95 | 14.62 | 2,800 |
02 Jan 2024 | 14.70 | 14.76 | 14.70 | 14.75 | 14.42 | 7,500 |
29 Dec 2023 | 14.37 | 14.49 | 14.37 | 14.49 | 14.17 | 12,800 |
28 Dec 2023 | 14.22 | 14.44 | 14.22 | 14.39 | 14.07 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |