Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.34 | 16.34 | 16.22 | 16.22 | 16.22 | 1,747 |
02 May 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
01 May 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 805 |
30 Apr 2024 | 16.03 | 16.26 | 16.03 | 16.26 | 16.26 | 1,100 |
29 Apr 2024 | 16.00 | 16.06 | 16.00 | 16.06 | 16.06 | 1,500 |
26 Apr 2024 | 15.89 | 15.92 | 15.88 | 15.92 | 15.92 | 10,600 |
25 Apr 2024 | 15.81 | 15.95 | 15.81 | 15.90 | 15.90 | 6,900 |
24 Apr 2024 | 15.95 | 15.96 | 15.95 | 15.96 | 15.96 | 681 |
23 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
22 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
19 Apr 2024 | 15.96 | 16.23 | 15.96 | 16.23 | 16.23 | 2,100 |
18 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
17 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
16 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
15 Apr 2024 | 16.00 | 16.01 | 16.00 | 16.00 | 16.00 | 5,700 |
12 Apr 2024 | 16.09 | 16.09 | 16.05 | 16.05 | 16.05 | 2,068 |
11 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
10 Apr 2024 | 16.22 | 16.28 | 16.22 | 16.22 | 16.22 | 3,800 |
09 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 242,800 |
08 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
05 Apr 2024 | 15.95 | 16.06 | 15.95 | 16.06 | 16.06 | 700 |
04 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 950 |
03 Apr 2024 | 15.90 | 16.14 | 15.90 | 16.14 | 16.14 | 3,309 |
02 Apr 2024 | 15.92 | 15.95 | 15.90 | 15.95 | 15.95 | 11,120 |
01 Apr 2024 | 15.94 | 15.94 | 15.92 | 15.92 | 15.92 | 2,300 |
28 Mar 2024 | 16.32 | 16.34 | 15.99 | 15.99 | 15.99 | 1,100 |
27 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
27 Mar 2024 | 0.210625 Dividend | |||||
26 Mar 2024 | 16.18 | 16.30 | 16.18 | 16.30 | 16.09 | 10,241 |
25 Mar 2024 | 16.16 | 16.24 | 16.16 | 16.24 | 16.03 | 2,700 |
22 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.85 | 300 |
21 Mar 2024 | 16.00 | 16.30 | 16.00 | 16.30 | 16.09 | 2,052 |
20 Mar 2024 | 16.24 | 16.30 | 16.24 | 16.30 | 16.09 | 5,000 |
19 Mar 2024 | 16.10 | 16.22 | 16.10 | 16.22 | 16.01 | 300 |
18 Mar 2024 | 16.14 | 16.16 | 16.14 | 16.15 | 15.94 | 600 |
15 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.02 | 200 |
14 Mar 2024 | 16.11 | 16.11 | 16.09 | 16.10 | 15.89 | 3,200 |
13 Mar 2024 | 16.09 | 16.21 | 16.02 | 16.02 | 15.81 | 6,001 |
12 Mar 2024 | 16.08 | 16.08 | 15.96 | 15.96 | 15.75 | 200 |
11 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.89 | 1,900 |
08 Mar 2024 | 15.95 | 16.20 | 15.95 | 16.12 | 15.91 | 5,800 |
07 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.02 | - |
06 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.02 | - |
05 Mar 2024 | 16.02 | 16.23 | 16.02 | 16.23 | 16.02 | 240 |
04 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.01 | 300 |
01 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.79 | 200 |
29 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.82 | 100 |
28 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.84 | - |
27 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.84 | - |
26 Feb 2024 | 16.04 | 16.05 | 16.04 | 16.05 | 15.84 | 1,700 |
23 Feb 2024 | 16.01 | 16.04 | 16.01 | 16.04 | 15.83 | 1,700 |
22 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.84 | 300 |
21 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.86 | 2,000 |
20 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.99 | 25,000 |
16 Feb 2024 | 16.22 | 16.22 | 16.20 | 16.20 | 15.99 | 1,800 |
15 Feb 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.02 | 433 |
14 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.80 | 800 |
13 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.89 | 50,000 |
12 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.83 | 100 |
09 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 15.98 | - |
08 Feb 2024 | 16.47 | 16.47 | 16.19 | 16.19 | 15.98 | 2,606 |
07 Feb 2024 | 16.25 | 16.25 | 16.24 | 16.24 | 16.03 | 3,100 |
06 Feb 2024 | 16.33 | 16.36 | 16.25 | 16.25 | 16.04 | 3,039 |
05 Feb 2024 | 16.26 | 16.37 | 16.26 | 16.30 | 16.09 | 7,000 |
02 Feb 2024 | 16.20 | 16.24 | 16.20 | 16.24 | 16.03 | 1,200 |
01 Feb 2024 | 16.18 | 16.25 | 16.18 | 16.25 | 16.04 | 6,212 |
31 Jan 2024 | 15.76 | 16.18 | 15.76 | 16.18 | 15.97 | 3,600 |
30 Jan 2024 | 16.08 | 16.08 | 15.73 | 16.08 | 15.87 | 2,500 |
29 Jan 2024 | 15.71 | 16.00 | 15.71 | 16.00 | 15.79 | 9,800 |
26 Jan 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.75 | 500 |
25 Jan 2024 | 15.97 | 15.97 | 15.91 | 15.91 | 15.70 | 900 |
24 Jan 2024 | 15.97 | 15.99 | 15.97 | 15.99 | 15.78 | 5,497 |
23 Jan 2024 | 15.93 | 15.93 | 15.92 | 15.92 | 15.71 | 200 |
22 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.74 | - |
19 Jan 2024 | 15.74 | 15.97 | 15.74 | 15.95 | 15.74 | 15,558 |
18 Jan 2024 | 15.87 | 15.89 | 15.87 | 15.89 | 15.68 | 565 |
17 Jan 2024 | 15.55 | 15.55 | 15.45 | 15.45 | 15.25 | 692 |
16 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.25 | - |
15 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.25 | - |
12 Jan 2024 | 15.02 | 15.45 | 15.02 | 15.45 | 15.25 | 1,700 |
11 Jan 2024 | 15.45 | 15.45 | 15.25 | 15.25 | 15.05 | 700 |
10 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.26 | 691 |
09 Jan 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.23 | 100 |
08 Jan 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.12 | - |
05 Jan 2024 | 15.29 | 15.32 | 15.29 | 15.32 | 15.12 | 500 |
04 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.10 | - |
03 Jan 2024 | 14.43 | 15.40 | 14.43 | 15.30 | 15.10 | 1,800 |
02 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.81 | - |
29 Dec 2023 | 14.92 | 15.00 | 14.92 | 15.00 | 14.81 | 1,000 |
28 Dec 2023 | 14.31 | 15.00 | 14.31 | 14.90 | 14.71 | 2,600 |
28 Dec 2023 | 0.210625 Dividend | |||||
27 Dec 2023 | 15.05 | 15.10 | 15.03 | 15.10 | 14.70 | 4,739 |
22 Dec 2023 | 15.13 | 15.13 | 15.11 | 15.11 | 14.71 | 2,079 |
21 Dec 2023 | 15.09 | 15.20 | 15.09 | 15.18 | 14.77 | 5,200 |
20 Dec 2023 | 14.91 | 14.99 | 14.91 | 14.99 | 14.59 | 5,248 |
19 Dec 2023 | 15.00 | 15.00 | 14.90 | 14.91 | 14.51 | 101,057 |
18 Dec 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 14.67 | 100 |
15 Dec 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 14.66 | 100 |
14 Dec 2023 | 14.99 | 14.99 | 14.98 | 14.99 | 14.59 | 1,004 |
13 Dec 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.34 | 6,302 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |