Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 16.73 | 16.80 | 16.48 | 16.48 | 16.48 | 70,067 |
06 Jun 2024 | 16.76 | 16.79 | 16.60 | 16.65 | 16.65 | 24,361 |
05 Jun 2024 | 16.88 | 16.88 | 16.60 | 16.73 | 16.73 | 6,700 |
04 Jun 2024 | 16.93 | 16.99 | 16.57 | 16.78 | 16.78 | 13,000 |
03 Jun 2024 | 16.97 | 16.97 | 16.60 | 16.72 | 16.72 | 5,873 |
31 May 2024 | 17.12 | 17.12 | 16.83 | 16.83 | 16.83 | 3,000 |
31 May 2024 | 0.217438 Dividend | |||||
30 May 2024 | 17.10 | 17.10 | 16.85 | 17.00 | 16.78 | 4,100 |
29 May 2024 | 17.00 | 17.14 | 16.99 | 17.14 | 16.92 | 9,700 |
28 May 2024 | 16.98 | 16.98 | 16.86 | 16.97 | 16.75 | 9,000 |
27 May 2024 | 16.80 | 16.93 | 16.75 | 16.93 | 16.71 | 19,180 |
24 May 2024 | 16.67 | 16.75 | 16.67 | 16.68 | 16.47 | 2,362 |
23 May 2024 | 16.68 | 16.77 | 16.67 | 16.77 | 16.56 | 10,844 |
22 May 2024 | 16.66 | 16.72 | 16.58 | 16.58 | 16.37 | 9,000 |
21 May 2024 | 16.60 | 16.64 | 16.60 | 16.60 | 16.39 | 5,019 |
17 May 2024 | 16.49 | 16.51 | 16.49 | 16.50 | 16.29 | 1,400 |
16 May 2024 | 16.55 | 16.63 | 16.50 | 16.50 | 16.29 | 3,066 |
15 May 2024 | 16.51 | 16.59 | 16.50 | 16.59 | 16.38 | 56,600 |
14 May 2024 | 16.48 | 16.51 | 16.48 | 16.50 | 16.29 | 4,100 |
13 May 2024 | 16.59 | 16.59 | 16.39 | 16.44 | 16.23 | 3,122 |
10 May 2024 | 16.48 | 16.65 | 16.43 | 16.63 | 16.42 | 8,114 |
09 May 2024 | 16.27 | 16.44 | 16.22 | 16.33 | 16.12 | 3,007 |
08 May 2024 | 16.28 | 16.30 | 16.14 | 16.20 | 15.99 | 119,794 |
07 May 2024 | 16.35 | 16.43 | 16.35 | 16.37 | 16.16 | 23,600 |
06 May 2024 | 16.61 | 16.61 | 16.29 | 16.30 | 16.09 | 26,828 |
03 May 2024 | 16.75 | 16.75 | 15.96 | 16.33 | 16.12 | 36,464 |
02 May 2024 | 16.37 | 16.53 | 16.32 | 16.53 | 16.32 | 5,384 |
01 May 2024 | 16.22 | 16.34 | 16.22 | 16.34 | 16.13 | 4,012 |
30 Apr 2024 | 16.16 | 16.19 | 16.07 | 16.19 | 15.98 | 10,860 |
29 Apr 2024 | 16.16 | 16.26 | 16.11 | 16.26 | 16.05 | 3,480 |
26 Apr 2024 | 16.11 | 16.11 | 16.03 | 16.08 | 15.87 | 8,200 |
25 Apr 2024 | 15.92 | 16.09 | 15.92 | 16.06 | 15.85 | 14,235 |
24 Apr 2024 | 15.39 | 15.97 | 15.39 | 15.90 | 15.70 | 51,422 |
23 Apr 2024 | 15.55 | 15.69 | 15.32 | 15.66 | 15.46 | 17,106 |
22 Apr 2024 | 15.52 | 15.60 | 15.50 | 15.53 | 15.33 | 7,600 |
19 Apr 2024 | 15.74 | 15.74 | 15.42 | 15.42 | 15.22 | 16,986 |
18 Apr 2024 | 15.67 | 15.67 | 15.52 | 15.52 | 15.32 | 2,800 |
17 Apr 2024 | 15.64 | 15.67 | 15.56 | 15.62 | 15.42 | 54,000 |
16 Apr 2024 | 15.40 | 15.65 | 15.39 | 15.65 | 15.45 | 12,204 |
15 Apr 2024 | 15.57 | 15.57 | 15.40 | 15.40 | 15.20 | 5,016 |
12 Apr 2024 | 15.74 | 15.74 | 15.55 | 15.55 | 15.35 | 2,454 |
11 Apr 2024 | 15.67 | 15.95 | 15.67 | 15.79 | 15.59 | 4,190 |
10 Apr 2024 | 15.65 | 15.75 | 15.65 | 15.75 | 15.55 | 1,900 |
09 Apr 2024 | 15.70 | 15.70 | 15.55 | 15.55 | 15.35 | 7,075 |
08 Apr 2024 | 15.66 | 15.75 | 15.65 | 15.65 | 15.45 | 7,520 |
05 Apr 2024 | 15.64 | 15.69 | 15.64 | 15.67 | 15.47 | 20,700 |
04 Apr 2024 | 15.70 | 15.73 | 15.59 | 15.59 | 15.39 | 30,795 |
03 Apr 2024 | 15.75 | 15.75 | 15.68 | 15.68 | 15.48 | 2,100 |
02 Apr 2024 | 15.69 | 15.75 | 15.68 | 15.69 | 15.49 | 39,900 |
01 Apr 2024 | 15.57 | 15.85 | 15.57 | 15.77 | 15.57 | 3,400 |
28 Mar 2024 | 15.49 | 15.75 | 15.45 | 15.75 | 15.55 | 3,826 |
27 Mar 2024 | 15.29 | 16.31 | 15.29 | 15.45 | 15.25 | 52,671 |
26 Mar 2024 | 15.48 | 15.64 | 15.37 | 15.40 | 15.20 | 3,439 |
25 Mar 2024 | 15.40 | 15.40 | 15.38 | 15.38 | 15.18 | 1,600 |
22 Mar 2024 | 15.50 | 15.58 | 15.34 | 15.38 | 15.18 | 10,557 |
21 Mar 2024 | 15.50 | 15.70 | 15.47 | 15.70 | 15.50 | 1,767 |
20 Mar 2024 | 15.50 | 15.60 | 15.50 | 15.50 | 15.30 | 5,600 |
19 Mar 2024 | 15.61 | 15.61 | 15.50 | 15.50 | 15.30 | 1,000 |
18 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.31 | 101 |
15 Mar 2024 | 15.50 | 15.60 | 15.50 | 15.60 | 15.40 | 8,800 |
14 Mar 2024 | 15.40 | 15.49 | 15.40 | 15.49 | 15.29 | 1,444 |
13 Mar 2024 | 15.35 | 15.62 | 15.35 | 15.46 | 15.26 | 121,559 |
12 Mar 2024 | 15.45 | 15.45 | 15.28 | 15.28 | 15.08 | 1,804 |
11 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.15 | 500 |
08 Mar 2024 | 15.24 | 15.43 | 15.24 | 15.40 | 15.20 | 1,900 |
07 Mar 2024 | 15.36 | 15.36 | 14.99 | 15.20 | 15.01 | 83,385 |
06 Mar 2024 | 15.49 | 15.49 | 15.30 | 15.38 | 15.18 | 700 |
05 Mar 2024 | 15.31 | 15.76 | 15.30 | 15.59 | 15.39 | 12,847 |
04 Mar 2024 | 15.00 | 15.25 | 15.00 | 15.25 | 15.05 | 4,960 |
01 Mar 2024 | 15.08 | 15.08 | 14.95 | 15.02 | 14.83 | 1,925 |
29 Feb 2024 | 15.16 | 15.26 | 15.10 | 15.10 | 14.91 | 6,504 |
28 Feb 2024 | 15.07 | 15.25 | 15.07 | 15.25 | 15.05 | 3,057 |
28 Feb 2024 | 0.217438 Dividend | |||||
27 Feb 2024 | 15.27 | 15.27 | 15.19 | 15.24 | 14.83 | 900 |
26 Feb 2024 | 15.35 | 15.39 | 15.33 | 15.33 | 14.92 | 25,400 |
23 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.94 | 2,523 |
22 Feb 2024 | 15.34 | 15.44 | 15.34 | 15.44 | 15.03 | 8,230 |
21 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.93 | 1,000 |
20 Feb 2024 | 15.44 | 15.44 | 15.32 | 15.32 | 14.91 | 2,605 |
16 Feb 2024 | 15.32 | 15.44 | 15.31 | 15.44 | 15.03 | 46,200 |
15 Feb 2024 | 15.35 | 15.35 | 15.21 | 15.25 | 14.84 | 2,500 |
14 Feb 2024 | 15.33 | 15.33 | 15.20 | 15.20 | 14.79 | 11,450 |
13 Feb 2024 | 15.37 | 15.37 | 15.31 | 15.32 | 14.91 | 6,541 |
12 Feb 2024 | 15.30 | 15.30 | 15.28 | 15.28 | 14.87 | 8,053 |
09 Feb 2024 | 15.31 | 15.33 | 15.30 | 15.30 | 14.89 | 3,103 |
08 Feb 2024 | 15.51 | 15.52 | 15.41 | 15.41 | 15.00 | 2,298 |
07 Feb 2024 | 15.50 | 15.50 | 15.35 | 15.50 | 15.08 | 1,000 |
06 Feb 2024 | 15.55 | 15.55 | 15.30 | 15.46 | 15.04 | 6,087 |
05 Feb 2024 | 15.46 | 15.60 | 15.46 | 15.58 | 15.16 | 1,400 |
02 Feb 2024 | 15.38 | 15.79 | 15.33 | 15.79 | 15.37 | 3,561 |
01 Feb 2024 | 15.45 | 15.68 | 15.39 | 15.65 | 15.23 | 18,022 |
31 Jan 2024 | 15.36 | 15.45 | 15.23 | 15.23 | 14.82 | 4,513 |
30 Jan 2024 | 15.30 | 15.30 | 15.25 | 15.30 | 14.89 | 979 |
29 Jan 2024 | 15.19 | 15.35 | 15.15 | 15.35 | 14.94 | 8,320 |
26 Jan 2024 | 15.20 | 15.29 | 14.68 | 15.29 | 14.88 | 5,503 |
25 Jan 2024 | 15.25 | 15.30 | 15.17 | 15.17 | 14.76 | 4,082 |
24 Jan 2024 | 15.30 | 15.30 | 15.20 | 15.30 | 14.89 | 3,136 |
23 Jan 2024 | 15.23 | 15.25 | 15.09 | 15.25 | 14.84 | 32,300 |
22 Jan 2024 | 15.30 | 15.31 | 15.18 | 15.28 | 14.87 | 6,194 |
19 Jan 2024 | 15.10 | 15.32 | 14.84 | 15.32 | 14.91 | 13,037 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |