Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 100 |
29 Apr 2024 | 0.188625 Dividend | |||||
26 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.02 | 300 |
25 Apr 2024 | 16.01 | 16.20 | 16.01 | 16.19 | 16.00 | 2,230 |
24 Apr 2024 | 16.10 | 16.15 | 16.10 | 16.11 | 15.92 | 3,686 |
23 Apr 2024 | 16.06 | 16.11 | 16.06 | 16.11 | 15.92 | 300 |
22 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.86 | 200 |
19 Apr 2024 | 16.28 | 16.28 | 16.15 | 16.15 | 15.96 | 4,568 |
18 Apr 2024 | 16.12 | 16.15 | 16.12 | 16.15 | 15.96 | 2,900 |
17 Apr 2024 | 16.15 | 16.24 | 16.15 | 16.24 | 16.05 | 1,049 |
16 Apr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.04 | 100 |
15 Apr 2024 | 16.25 | 16.25 | 16.15 | 16.15 | 15.96 | 58,997 |
12 Apr 2024 | 16.28 | 16.28 | 16.22 | 16.22 | 16.03 | 2,088 |
11 Apr 2024 | 16.23 | 16.30 | 16.22 | 16.30 | 16.11 | 2,200 |
10 Apr 2024 | 16.21 | 16.23 | 16.21 | 16.23 | 16.04 | 600 |
09 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.97 | - |
08 Apr 2024 | 16.16 | 16.16 | 16.15 | 16.16 | 15.97 | 918 |
05 Apr 2024 | 16.13 | 16.13 | 16.12 | 16.12 | 15.93 | 300 |
04 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.93 | - |
03 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.93 | - |
02 Apr 2024 | 16.13 | 16.14 | 16.11 | 16.12 | 15.93 | 6,452 |
01 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.07 | 600 |
28 Mar 2024 | 16.25 | 16.28 | 16.18 | 16.18 | 15.99 | 560 |
27 Mar 2024 | 16.15 | 16.30 | 16.15 | 16.25 | 16.06 | 4,414 |
26 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.94 | 100 |
25 Mar 2024 | 16.11 | 16.20 | 16.11 | 16.20 | 16.01 | 200 |
22 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.10 | - |
21 Mar 2024 | 16.11 | 16.29 | 16.11 | 16.29 | 16.10 | 23,817 |
20 Mar 2024 | 16.28 | 16.28 | 16.18 | 16.18 | 15.99 | 26,500 |
19 Mar 2024 | 16.12 | 16.15 | 16.12 | 16.15 | 15.96 | 1,400 |
18 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.83 | 200 |
15 Mar 2024 | 16.20 | 16.23 | 16.19 | 16.20 | 16.01 | 6,800 |
14 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.06 | - |
13 Mar 2024 | 16.29 | 16.29 | 16.11 | 16.25 | 16.06 | 35,436 |
12 Mar 2024 | 16.10 | 16.30 | 16.10 | 16.30 | 16.11 | 1,900 |
11 Mar 2024 | 16.13 | 16.33 | 16.13 | 16.30 | 16.11 | 4,200 |
08 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.19 | 100 |
07 Mar 2024 | 16.38 | 16.38 | 16.15 | 16.15 | 15.96 | 2,100 |
06 Mar 2024 | 16.01 | 16.36 | 16.01 | 16.08 | 15.89 | 1,500 |
05 Mar 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 15.81 | 268 |
04 Mar 2024 | 16.16 | 16.18 | 16.00 | 16.07 | 15.88 | 4,467 |
01 Mar 2024 | 16.17 | 16.17 | 16.16 | 16.16 | 15.97 | 4,200 |
29 Feb 2024 | 16.06 | 16.17 | 16.06 | 16.17 | 15.98 | 1,300 |
28 Feb 2024 | 16.03 | 16.05 | 16.03 | 16.05 | 15.86 | 11,100 |
27 Feb 2024 | 16.01 | 16.05 | 15.95 | 16.00 | 15.81 | 54,866 |
26 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.94 | - |
23 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.94 | 500 |
22 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.94 | - |
21 Feb 2024 | 16.25 | 16.25 | 16.12 | 16.13 | 15.94 | 31,500 |
20 Feb 2024 | 16.24 | 16.26 | 16.24 | 16.25 | 16.06 | 15,300 |
16 Feb 2024 | 16.10 | 16.26 | 16.01 | 16.01 | 15.82 | 2,800 |
15 Feb 2024 | 16.00 | 16.25 | 16.00 | 16.12 | 15.93 | 3,081 |
14 Feb 2024 | 16.11 | 16.11 | 15.88 | 16.05 | 15.86 | 26,500 |
13 Feb 2024 | 16.07 | 16.07 | 16.00 | 16.00 | 15.81 | 1,300 |
12 Feb 2024 | 15.95 | 15.95 | 15.73 | 15.95 | 15.76 | 540 |
09 Feb 2024 | 15.88 | 16.00 | 15.88 | 15.95 | 15.76 | 3,300 |
08 Feb 2024 | 16.02 | 16.05 | 15.99 | 16.00 | 15.81 | 33,540 |
07 Feb 2024 | 15.96 | 16.20 | 15.95 | 16.20 | 16.01 | 62,500 |
06 Feb 2024 | 16.05 | 16.06 | 15.93 | 16.04 | 15.85 | 6,034 |
05 Feb 2024 | 16.10 | 16.10 | 16.05 | 16.10 | 15.91 | 7,900 |
02 Feb 2024 | 16.14 | 16.18 | 16.05 | 16.15 | 15.96 | 10,600 |
01 Feb 2024 | 16.01 | 16.25 | 16.01 | 16.24 | 16.05 | 5,788 |
31 Jan 2024 | 15.94 | 16.15 | 15.94 | 16.10 | 15.91 | 8,713 |
30 Jan 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.08 | - |
30 Jan 2024 | 0.188625 Dividend | |||||
29 Jan 2024 | 16.09 | 16.27 | 16.09 | 16.27 | 15.89 | 9,746 |
26 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.68 | 700 |
25 Jan 2024 | 16.05 | 16.08 | 15.68 | 16.08 | 15.71 | 4,478 |
24 Jan 2024 | 15.81 | 16.10 | 15.81 | 16.00 | 15.63 | 4,450 |
23 Jan 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.52 | 2,200 |
22 Jan 2024 | 15.96 | 16.02 | 15.96 | 16.02 | 15.65 | 850 |
19 Jan 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 15.63 | 15,302 |
18 Jan 2024 | 15.53 | 15.75 | 15.53 | 15.75 | 15.39 | 3,700 |
17 Jan 2024 | 15.78 | 15.80 | 15.42 | 15.42 | 15.06 | 3,368 |
16 Jan 2024 | 15.40 | 15.55 | 15.40 | 15.55 | 15.19 | 400 |
15 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.24 | 300 |
12 Jan 2024 | 15.40 | 15.40 | 15.33 | 15.40 | 15.04 | 4,549 |
11 Jan 2024 | 15.40 | 15.40 | 15.27 | 15.33 | 14.98 | 3,501 |
10 Jan 2024 | 15.31 | 15.43 | 15.30 | 15.43 | 15.07 | 2,185 |
09 Jan 2024 | 15.35 | 15.41 | 15.35 | 15.41 | 15.05 | 1,547 |
08 Jan 2024 | 15.41 | 15.41 | 15.40 | 15.40 | 15.04 | 1,254 |
05 Jan 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 14.98 | - |
04 Jan 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 14.98 | - |
03 Jan 2024 | 15.25 | 15.33 | 15.25 | 15.33 | 14.98 | 1,300 |
02 Jan 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.77 | - |
29 Dec 2023 | 15.12 | 15.12 | 15.11 | 15.12 | 14.77 | 1,300 |
28 Dec 2023 | 15.19 | 15.19 | 14.97 | 15.03 | 14.68 | 4,940 |
27 Dec 2023 | 14.92 | 15.06 | 14.92 | 14.98 | 14.63 | 4,200 |
22 Dec 2023 | 14.88 | 15.04 | 14.88 | 15.03 | 14.68 | 6,800 |
21 Dec 2023 | 14.98 | 15.04 | 14.94 | 14.97 | 14.62 | 7,996 |
20 Dec 2023 | 15.00 | 15.00 | 14.89 | 14.93 | 14.59 | 1,157 |
19 Dec 2023 | 14.80 | 15.00 | 14.80 | 14.96 | 14.61 | 4,500 |
18 Dec 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 14.70 | - |
15 Dec 2023 | 15.00 | 15.05 | 14.95 | 15.05 | 14.70 | 2,500 |
14 Dec 2023 | 15.13 | 15.29 | 15.06 | 15.16 | 14.81 | 3,221 |
13 Dec 2023 | 14.74 | 15.09 | 14.73 | 15.09 | 14.74 | 1,400 |
12 Dec 2023 | 14.74 | 14.75 | 14.74 | 14.75 | 14.41 | 1,020 |
11 Dec 2023 | 15.00 | 15.00 | 14.90 | 14.90 | 14.56 | 2,300 |
08 Dec 2023 | 15.11 | 15.11 | 14.90 | 14.90 | 14.56 | 3,700 |
07 Dec 2023 | 15.21 | 15.21 | 15.11 | 15.11 | 14.76 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |