Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
27 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
26 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
25 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
22 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
21 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
20 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
19 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
18 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
15 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
14 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
13 Mar 2024 | 16.65 | 16.75 | 16.64 | 16.75 | 16.75 | 36,932 |
12 Mar 2024 | 16.78 | 16.80 | 16.78 | 16.80 | 16.80 | 339 |
11 Mar 2024 | 17.01 | 17.01 | 16.87 | 16.87 | 16.87 | 545 |
08 Mar 2024 | 17.09 | 17.10 | 16.93 | 16.93 | 16.93 | 357 |
07 Mar 2024 | 16.86 | 16.94 | 16.77 | 16.86 | 16.86 | 20,551 |
06 Mar 2024 | 16.94 | 16.94 | 16.92 | 16.92 | 16.92 | 753 |
05 Mar 2024 | 16.78 | 16.91 | 16.78 | 16.83 | 16.83 | 499 |
04 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 10 |
01 Mar 2024 | 16.88 | 16.89 | 16.79 | 16.83 | 16.83 | 2,949 |
01 Mar 2024 | 0.07 Dividend | |||||
29 Feb 2024 | 16.82 | 16.82 | 16.75 | 16.82 | 16.75 | 736 |
28 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.69 | 802 |
27 Feb 2024 | 16.75 | 16.75 | 16.67 | 16.73 | 16.66 | 1,856 |
26 Feb 2024 | 16.85 | 16.85 | 16.69 | 16.75 | 16.68 | 2,882 |
23 Feb 2024 | 16.72 | 16.77 | 16.72 | 16.77 | 16.70 | 160 |
22 Feb 2024 | 16.72 | 16.72 | 16.61 | 16.68 | 16.61 | 9,831 |
21 Feb 2024 | 16.59 | 16.66 | 16.59 | 16.59 | 16.53 | 2,706 |
20 Feb 2024 | 16.60 | 16.66 | 16.60 | 16.60 | 16.53 | 484 |
16 Feb 2024 | 16.68 | 16.68 | 16.56 | 16.61 | 16.54 | 1,002 |
15 Feb 2024 | 16.59 | 16.74 | 16.59 | 16.64 | 16.57 | 5,580 |
14 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.49 | 72 |
13 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.43 | 348 |
12 Feb 2024 | 16.63 | 16.75 | 16.62 | 16.68 | 16.61 | 842 |
09 Feb 2024 | 16.70 | 16.70 | 16.65 | 16.65 | 16.58 | 258 |
08 Feb 2024 | 16.74 | 16.75 | 16.67 | 16.67 | 16.60 | 371 |
07 Feb 2024 | 16.73 | 16.73 | 16.71 | 16.72 | 16.65 | 733 |
06 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.63 | 49 |
05 Feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.53 | 1,462 |
02 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.66 | 9 |
01 Feb 2024 | 16.77 | 16.89 | 16.77 | 16.84 | 16.77 | 798 |
01 Feb 2024 | 0.0725 Dividend | |||||
31 Jan 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.65 | 63 |
30 Jan 2024 | 16.75 | 16.83 | 16.74 | 16.80 | 16.66 | 1,001 |
29 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.62 | 120 |
26 Jan 2024 | 16.72 | 16.74 | 16.63 | 16.64 | 16.50 | 2,408 |
25 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.51 | 121 |
24 Jan 2024 | 16.58 | 16.72 | 16.55 | 16.55 | 16.41 | 14,701 |
23 Jan 2024 | 16.48 | 16.55 | 16.48 | 16.55 | 16.41 | 458 |
22 Jan 2024 | 16.71 | 16.71 | 16.58 | 16.66 | 16.52 | 722 |
19 Jan 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.50 | 34 |
18 Jan 2024 | 16.69 | 16.69 | 16.65 | 16.65 | 16.51 | 504 |
17 Jan 2024 | 16.60 | 16.72 | 16.60 | 16.66 | 16.51 | 807 |
16 Jan 2024 | 16.67 | 16.72 | 16.67 | 16.72 | 16.58 | 193 |
12 Jan 2024 | 16.84 | 16.85 | 16.84 | 16.85 | 16.71 | 245 |
11 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.66 | 6 |
10 Jan 2024 | 16.76 | 16.76 | 16.69 | 16.69 | 16.55 | 137 |
09 Jan 2024 | 16.66 | 16.66 | 16.55 | 16.57 | 16.43 | 693 |
08 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.43 | 273 |
05 Jan 2024 | 16.75 | 16.75 | 16.59 | 16.59 | 16.45 | 532 |
04 Jan 2024 | 16.72 | 16.72 | 16.66 | 16.66 | 16.52 | 406 |
03 Jan 2024 | 16.71 | 16.73 | 16.71 | 16.73 | 16.58 | 641 |
02 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.66 | 202 |
29 Dec 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.83 | 30 |
28 Dec 2023 | 17.10 | 17.10 | 17.01 | 17.01 | 16.87 | 1,780 |
27 Dec 2023 | 16.98 | 17.16 | 16.96 | 17.12 | 16.98 | 31,381 |
26 Dec 2023 | 17.23 | 17.23 | 16.99 | 16.99 | 16.84 | 466 |
22 Dec 2023 | 17.11 | 17.29 | 16.94 | 17.10 | 16.96 | 2,908 |
21 Dec 2023 | 17.10 | 17.14 | 16.92 | 17.11 | 16.97 | 2,353 |
21 Dec 2023 | 0.14853 Dividend | |||||
20 Dec 2023 | 17.17 | 17.17 | 17.10 | 17.11 | 16.82 | 484 |
19 Dec 2023 | 17.15 | 17.15 | 17.09 | 17.09 | 16.80 | 164 |
18 Dec 2023 | 17.25 | 17.25 | 17.06 | 17.06 | 16.77 | 1,945 |
15 Dec 2023 | 17.08 | 17.09 | 17.08 | 17.09 | 16.79 | 829 |
14 Dec 2023 | 17.08 | 17.09 | 17.02 | 17.02 | 16.73 | 557 |
13 Dec 2023 | 16.76 | 16.89 | 16.60 | 16.89 | 16.60 | 4,589 |
12 Dec 2023 | 16.52 | 16.65 | 16.52 | 16.65 | 16.36 | 647 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |