Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 16.99 | 17.09 | 16.94 | 17.09 | 17.09 | 4,300 |
30 Apr 2024 | 16.92 | 17.02 | 16.83 | 17.02 | 17.02 | 8,377 |
29 Apr 2024 | 17.03 | 17.05 | 16.95 | 17.05 | 17.05 | 7,808 |
29 Apr 2024 | 0.30875 Dividend | |||||
26 Apr 2024 | 17.20 | 17.40 | 17.20 | 17.40 | 17.09 | 2,300 |
25 Apr 2024 | 17.44 | 17.45 | 17.15 | 17.15 | 16.85 | 2,290 |
24 Apr 2024 | 17.47 | 17.47 | 17.21 | 17.21 | 16.90 | 104,955 |
23 Apr 2024 | 17.25 | 17.27 | 17.21 | 17.25 | 16.94 | 204,445 |
22 Apr 2024 | 17.08 | 17.22 | 17.08 | 17.22 | 16.91 | 2,457 |
19 Apr 2024 | 17.25 | 17.32 | 17.20 | 17.20 | 16.89 | 10,632 |
18 Apr 2024 | 17.40 | 17.40 | 17.19 | 17.25 | 16.94 | 1,711 |
17 Apr 2024 | 17.17 | 17.43 | 17.17 | 17.43 | 17.12 | 2,100 |
16 Apr 2024 | 17.10 | 17.21 | 17.10 | 17.21 | 16.90 | 8,480 |
15 Apr 2024 | 17.23 | 17.23 | 17.13 | 17.13 | 16.83 | 17,500 |
12 Apr 2024 | 17.28 | 17.28 | 17.20 | 17.25 | 16.94 | 7,958 |
11 Apr 2024 | 17.18 | 17.34 | 17.18 | 17.28 | 16.97 | 9,890 |
10 Apr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.04 | 1,377 |
09 Apr 2024 | 17.20 | 17.33 | 17.20 | 17.30 | 16.99 | 5,500 |
08 Apr 2024 | 17.06 | 17.12 | 17.06 | 17.10 | 16.80 | 4,300 |
05 Apr 2024 | 17.19 | 17.19 | 17.11 | 17.11 | 16.81 | 2,200 |
04 Apr 2024 | 17.11 | 17.11 | 17.10 | 17.10 | 16.80 | 2,390 |
03 Apr 2024 | 17.37 | 17.37 | 17.10 | 17.10 | 16.80 | 1,800 |
02 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.80 | 500 |
01 Apr 2024 | 17.07 | 17.07 | 17.06 | 17.06 | 16.76 | 2,202 |
28 Mar 2024 | 17.04 | 17.21 | 17.04 | 17.17 | 16.87 | 1,900 |
27 Mar 2024 | 17.15 | 17.15 | 17.10 | 17.10 | 16.80 | 1,106 |
26 Mar 2024 | 17.07 | 17.10 | 17.06 | 17.10 | 16.80 | 25,312 |
25 Mar 2024 | 17.01 | 17.06 | 17.01 | 17.06 | 16.76 | 1,200 |
22 Mar 2024 | 17.07 | 17.10 | 17.00 | 17.00 | 16.70 | 5,041 |
21 Mar 2024 | 17.20 | 17.20 | 17.06 | 17.20 | 16.89 | 1,047 |
20 Mar 2024 | 17.13 | 17.13 | 16.92 | 17.04 | 16.74 | 2,300 |
19 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.65 | 100 |
18 Mar 2024 | 16.91 | 17.00 | 16.91 | 16.95 | 16.65 | 8,001 |
15 Mar 2024 | 17.03 | 17.12 | 17.00 | 17.00 | 16.70 | 4,810 |
14 Mar 2024 | 16.92 | 16.94 | 16.91 | 16.92 | 16.62 | 1,100 |
13 Mar 2024 | 16.91 | 17.04 | 16.91 | 17.04 | 16.74 | 2,102 |
12 Mar 2024 | 17.00 | 17.00 | 16.90 | 16.91 | 16.61 | 5,000 |
11 Mar 2024 | 16.97 | 16.97 | 16.86 | 16.86 | 16.56 | 3,552 |
08 Mar 2024 | 17.16 | 17.16 | 16.90 | 17.02 | 16.72 | 16,809 |
07 Mar 2024 | 16.93 | 16.95 | 16.93 | 16.95 | 16.65 | 4,600 |
06 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.61 | 200 |
05 Mar 2024 | 16.92 | 16.92 | 16.90 | 16.90 | 16.60 | 400 |
04 Mar 2024 | 16.91 | 17.00 | 16.90 | 16.91 | 16.61 | 2,720 |
01 Mar 2024 | 16.92 | 17.01 | 16.92 | 16.98 | 16.68 | 2,700 |
29 Feb 2024 | 16.92 | 16.94 | 16.92 | 16.94 | 16.64 | 200 |
28 Feb 2024 | 16.91 | 16.97 | 16.91 | 16.97 | 16.67 | 925 |
27 Feb 2024 | 16.86 | 16.93 | 16.86 | 16.93 | 16.63 | 1,027 |
26 Feb 2024 | 17.10 | 17.10 | 16.95 | 16.95 | 16.65 | 1,918 |
23 Feb 2024 | 17.13 | 17.13 | 16.96 | 16.96 | 16.66 | 3,217 |
22 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.85 | - |
21 Feb 2024 | 17.20 | 17.20 | 17.15 | 17.15 | 16.85 | 5,400 |
20 Feb 2024 | 17.14 | 17.20 | 17.14 | 17.14 | 16.84 | 6,999 |
16 Feb 2024 | 17.17 | 17.17 | 17.15 | 17.15 | 16.85 | 1,400 |
15 Feb 2024 | 17.15 | 17.15 | 17.02 | 17.15 | 16.85 | 2,032 |
14 Feb 2024 | 17.14 | 17.15 | 17.04 | 17.13 | 16.83 | 5,000 |
13 Feb 2024 | 16.85 | 17.15 | 16.85 | 17.15 | 16.85 | 2,800 |
12 Feb 2024 | 17.03 | 17.05 | 16.90 | 16.93 | 16.63 | 1,815 |
09 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.80 | - |
08 Feb 2024 | 17.22 | 17.29 | 17.10 | 17.10 | 16.80 | 5,943 |
07 Feb 2024 | 17.15 | 17.30 | 17.15 | 17.15 | 16.85 | 2,761 |
06 Feb 2024 | 17.36 | 17.36 | 17.08 | 17.15 | 16.85 | 3,755 |
05 Feb 2024 | 17.55 | 17.55 | 17.30 | 17.33 | 17.02 | 2,698 |
02 Feb 2024 | 17.41 | 17.62 | 17.41 | 17.62 | 17.31 | 2,600 |
01 Feb 2024 | 17.61 | 17.63 | 17.25 | 17.57 | 17.26 | 8,100 |
31 Jan 2024 | 17.47 | 17.47 | 17.35 | 17.36 | 17.05 | 27,100 |
30 Jan 2024 | 17.35 | 17.35 | 17.20 | 17.25 | 16.94 | 1,381 |
30 Jan 2024 | 0.30875 Dividend | |||||
29 Jan 2024 | 17.26 | 17.58 | 17.26 | 17.58 | 16.96 | 4,387 |
26 Jan 2024 | 17.45 | 17.50 | 17.20 | 17.36 | 16.75 | 4,876 |
25 Jan 2024 | 17.42 | 17.55 | 17.42 | 17.50 | 16.89 | 86,823 |
24 Jan 2024 | 17.38 | 17.49 | 17.38 | 17.47 | 16.86 | 3,451 |
23 Jan 2024 | 17.45 | 17.49 | 17.37 | 17.45 | 16.84 | 11,203 |
22 Jan 2024 | 17.48 | 17.51 | 17.44 | 17.47 | 16.86 | 9,542 |
19 Jan 2024 | 17.47 | 17.54 | 17.42 | 17.54 | 16.93 | 9,501 |
18 Jan 2024 | 17.26 | 17.54 | 17.26 | 17.54 | 16.93 | 22,814 |
17 Jan 2024 | 17.08 | 17.34 | 17.08 | 17.34 | 16.73 | 4,091 |
16 Jan 2024 | 17.25 | 17.39 | 17.18 | 17.31 | 16.70 | 10,297 |
15 Jan 2024 | 16.96 | 17.01 | 16.96 | 17.00 | 16.41 | 2,650 |
12 Jan 2024 | 17.00 | 17.00 | 16.93 | 16.93 | 16.34 | 2,600 |
11 Jan 2024 | 17.24 | 17.24 | 16.95 | 17.00 | 16.41 | 1,120 |
10 Jan 2024 | 17.13 | 17.13 | 16.94 | 17.08 | 16.48 | 6,616 |
09 Jan 2024 | 16.87 | 17.00 | 16.87 | 16.91 | 16.32 | 2,426 |
08 Jan 2024 | 16.84 | 16.94 | 16.81 | 16.87 | 16.28 | 4,557 |
05 Jan 2024 | 16.81 | 16.88 | 16.76 | 16.84 | 16.25 | 2,100 |
04 Jan 2024 | 16.55 | 16.88 | 16.55 | 16.88 | 16.29 | 3,000 |
03 Jan 2024 | 16.53 | 16.63 | 16.45 | 16.45 | 15.87 | 2,701 |
02 Jan 2024 | 16.30 | 16.41 | 16.30 | 16.41 | 15.84 | 600 |
29 Dec 2023 | 16.15 | 16.35 | 16.15 | 16.35 | 15.78 | 11,869 |
28 Dec 2023 | 16.11 | 16.20 | 16.10 | 16.15 | 15.58 | 2,625 |
27 Dec 2023 | 16.10 | 16.10 | 15.91 | 16.00 | 15.44 | 2,050 |
22 Dec 2023 | 16.00 | 16.10 | 16.00 | 16.05 | 15.49 | 5,477 |
21 Dec 2023 | 15.81 | 15.97 | 15.81 | 15.97 | 15.41 | 27,414 |
20 Dec 2023 | 15.57 | 15.80 | 15.57 | 15.75 | 15.20 | 9,903 |
19 Dec 2023 | 15.76 | 15.76 | 15.57 | 15.70 | 15.15 | 6,200 |
18 Dec 2023 | 15.90 | 15.90 | 15.77 | 15.77 | 15.22 | 10,179 |
15 Dec 2023 | 15.81 | 16.00 | 15.81 | 15.92 | 15.36 | 2,100 |
14 Dec 2023 | 15.75 | 16.00 | 15.75 | 15.93 | 15.37 | 48,800 |
13 Dec 2023 | 15.55 | 15.75 | 15.55 | 15.75 | 15.20 | 4,526 |
12 Dec 2023 | 15.55 | 15.64 | 15.55 | 15.64 | 15.09 | 44,900 |
11 Dec 2023 | 15.70 | 15.70 | 15.55 | 15.55 | 15.01 | 31,229 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |