Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 16.73 | 16.73 | 16.73 | 16.80 | 16.80 | 100 |
30 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.72 | 16.72 | 100 |
30 Apr 2024 | 0.09323 Dividend | |||||
29 Apr 2024 | 16.98 | 16.98 | 16.98 | 16.87 | 16.78 | 100 |
26 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.86 | 16.77 | 100 |
25 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.78 | 16.69 | 100 |
24 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.80 | 16.71 | 100 |
23 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.82 | 16.73 | 100 |
22 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.81 | 16.72 | 100 |
19 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.83 | 16.74 | 100 |
18 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.78 | 16.69 | 100 |
17 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.84 | 16.75 | 100 |
16 Apr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.80 | - |
15 Apr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.80 | - |
12 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.89 | 16.80 | 100 |
11 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.86 | 16.77 | 100 |
10 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.83 | 16.74 | 100 |
09 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.90 | 16.81 | 100 |
08 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.82 | 16.73 | 5,800 |
05 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.82 | 16.73 | 100 |
04 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.87 | 16.78 | 100 |
03 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.82 | 16.73 | 100 |
02 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.82 | 16.73 | 100 |
01 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.76 | 16.67 | 450 |
28 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.87 | - |
28 Mar 2024 | 0.07861 Dividend | |||||
27 Mar 2024 | 17.04 | 17.04 | 17.04 | 16.96 | 16.79 | 100 |
26 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.90 | 16.73 | 100 |
25 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.88 | 16.71 | 100 |
22 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.92 | 16.75 | 100 |
21 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.83 | 16.66 | 592 |
20 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.88 | 16.71 | 100 |
19 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.61 | - |
18 Mar 2024 | 16.69 | 16.69 | 16.69 | 16.78 | 16.61 | 100 |
15 Mar 2024 | 16.89 | 16.89 | 16.89 | 16.80 | 16.63 | 100 |
14 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.77 | 16.60 | 200 |
13 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.84 | 16.67 | 100 |
12 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.84 | 16.67 | 100 |
11 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.86 | 16.69 | 282 |
08 Mar 2024 | 16.87 | 16.98 | 16.81 | 16.90 | 16.73 | 1,132,687 |
07 Mar 2024 | 16.77 | 16.77 | 16.77 | 16.86 | 16.69 | 100 |
06 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.86 | 16.69 | 100 |
05 Mar 2024 | 16.81 | 16.81 | 16.81 | 16.89 | 16.72 | 100 |
04 Mar 2024 | 16.80 | 16.88 | 16.80 | 16.82 | 16.65 | 2,703 |
01 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.79 | 16.62 | 2,075 |
29 Feb 2024 | 16.89 | 16.89 | 16.75 | 16.82 | 16.65 | 25,488 |
29 Feb 2024 | 0.08514 Dividend | |||||
28 Feb 2024 | 16.91 | 16.91 | 16.91 | 16.87 | 16.61 | 165 |
27 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.84 | 16.59 | 115 |
26 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.85 | 16.60 | 100 |
23 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.87 | 16.61 | 100 |
22 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.78 | 16.53 | 115 |
21 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.76 | 16.51 | 116 |
20 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.82 | 16.57 | 939 |
16 Feb 2024 | 16.80 | 16.84 | 16.80 | 16.72 | 16.47 | 324 |
15 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.73 | 16.48 | 400 |
14 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.74 | 16.49 | 300 |
13 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.64 | 16.39 | 111 |
12 Feb 2024 | 16.59 | 16.59 | 16.59 | 16.69 | 16.44 | 100 |
09 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.72 | 16.47 | 300 |
08 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.65 | 16.40 | 2,000 |
07 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.70 | 16.45 | 152 |
06 Feb 2024 | 16.65 | 16.79 | 16.65 | 16.79 | 16.54 | 815 |
05 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.63 | 16.38 | 135 |
02 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.55 | - |
01 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.80 | 16.55 | 100 |
31 Jan 2024 | 16.64 | 16.64 | 16.64 | 16.74 | 16.49 | 100 |
31 Jan 2024 | 0.08656 Dividend | |||||
30 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.76 | 16.42 | 386 |
29 Jan 2024 | 16.81 | 16.81 | 16.67 | 16.77 | 16.43 | 1,152 |
26 Jan 2024 | 16.58 | 16.58 | 16.58 | 16.68 | 16.34 | 1,200 |
25 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.70 | 16.36 | 100 |
24 Jan 2024 | 16.59 | 16.59 | 16.58 | 16.66 | 16.32 | 256 |
23 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.65 | 16.31 | 121 |
22 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.69 | 16.35 | 685 |
19 Jan 2024 | 16.53 | 16.54 | 16.53 | 16.64 | 16.30 | 666 |
18 Jan 2024 | 16.69 | 16.69 | 16.69 | 16.62 | 16.28 | 118 |
17 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.58 | 16.24 | 100 |
16 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.58 | 16.24 | 627 |
15 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.70 | 16.36 | 308 |
12 Jan 2024 | 16.77 | 16.77 | 16.77 | 16.70 | 16.36 | 188 |
11 Jan 2024 | 16.60 | 16.78 | 16.60 | 16.69 | 16.35 | 860 |
10 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.63 | 16.29 | 195 |
09 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.69 | 16.35 | 100 |
08 Jan 2024 | 16.62 | 16.62 | 16.61 | 16.69 | 16.35 | 759 |
05 Jan 2024 | 16.72 | 16.72 | 16.72 | 16.66 | 16.32 | 427 |
04 Jan 2024 | 16.59 | 16.59 | 16.56 | 16.64 | 16.30 | 599 |
03 Jan 2024 | 16.64 | 16.64 | 16.64 | 16.72 | 16.38 | 100 |
02 Jan 2024 | 16.74 | 16.74 | 16.74 | 16.66 | 16.32 | 122 |
29 Dec 2023 | 16.63 | 16.79 | 16.63 | 16.79 | 16.45 | 1,906 |
28 Dec 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.61 | - |
28 Dec 2023 | 0.13875 Dividend | |||||
27 Dec 2023 | 16.87 | 16.87 | 16.87 | 16.95 | 16.47 | 200 |
22 Dec 2023 | 16.93 | 16.93 | 16.87 | 16.76 | 16.29 | 530 |
21 Dec 2023 | 16.75 | 16.75 | 16.72 | 16.80 | 16.33 | 883 |
20 Dec 2023 | 16.80 | 16.80 | 16.80 | 16.87 | 16.39 | 131 |
19 Dec 2023 | 16.74 | 16.74 | 16.74 | 16.83 | 16.35 | 149 |
18 Dec 2023 | 16.86 | 16.86 | 16.86 | 16.79 | 16.32 | 160 |
15 Dec 2023 | 16.70 | 16.85 | 16.70 | 16.85 | 16.37 | 906 |
14 Dec 2023 | 16.75 | 16.75 | 16.67 | 16.80 | 16.33 | 3,581 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |