Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 17.04 | 17.21 | 17.05 | 17.21 | 17.21 | 3,514 |
08 May 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 300 |
07 May 2024 | 17.05 | 17.16 | 17.05 | 17.11 | 17.11 | 2,000 |
06 May 2024 | 16.66 | 17.04 | 16.66 | 17.04 | 17.04 | 2,700 |
03 May 2024 | 16.84 | 16.86 | 16.83 | 16.86 | 16.86 | 700 |
02 May 2024 | 16.66 | 16.86 | 16.66 | 16.84 | 16.84 | 1,300 |
01 May 2024 | 16.44 | 16.64 | 16.43 | 16.60 | 16.60 | 1,700 |
30 Apr 2024 | 16.61 | 16.61 | 16.59 | 16.59 | 16.59 | 300 |
29 Apr 2024 | 16.69 | 16.69 | 16.65 | 16.65 | 16.65 | 900 |
26 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 100 |
25 Apr 2024 | 16.44 | 16.47 | 16.43 | 16.47 | 16.47 | 500 |
25 Apr 2024 | 0.143 Dividend | |||||
24 Apr 2024 | 16.73 | 16.73 | 16.69 | 16.69 | 16.54 | 500 |
23 Apr 2024 | 16.65 | 16.67 | 16.61 | 16.61 | 16.47 | 500 |
22 Apr 2024 | 16.37 | 16.53 | 16.37 | 16.53 | 16.39 | 200 |
19 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.21 | 300 |
18 Apr 2024 | 16.14 | 16.21 | 16.14 | 16.21 | 16.07 | 1,200 |
17 Apr 2024 | 16.17 | 16.19 | 16.14 | 16.14 | 16.00 | 300 |
16 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.98 | 200 |
15 Apr 2024 | 16.20 | 16.28 | 16.20 | 16.28 | 16.14 | 300 |
12 Apr 2024 | 16.55 | 16.55 | 16.43 | 16.43 | 16.29 | 1,100 |
11 Apr 2024 | 16.62 | 16.66 | 16.62 | 16.66 | 16.52 | 100 |
10 Apr 2024 | 16.58 | 16.59 | 16.56 | 16.59 | 16.45 | 1,600 |
09 Apr 2024 | 17.01 | 17.07 | 17.01 | 17.07 | 16.93 | 300 |
08 Apr 2024 | 16.83 | 16.84 | 16.83 | 16.84 | 16.69 | 200 |
05 Apr 2024 | 16.17 | 16.27 | 16.17 | 16.27 | 16.13 | 500 |
04 Apr 2024 | 16.33 | 16.39 | 16.17 | 16.18 | 16.05 | 800 |
03 Apr 2024 | 16.15 | 16.21 | 16.15 | 16.21 | 16.07 | 5,200 |
02 Apr 2024 | 16.14 | 16.17 | 16.12 | 16.15 | 16.01 | 900 |
01 Apr 2024 | 16.45 | 16.45 | 16.33 | 16.33 | 16.19 | 7,800 |
28 Mar 2024 | 16.62 | 16.63 | 16.62 | 16.63 | 16.49 | 200 |
27 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.28 | 100 |
26 Mar 2024 | 16.34 | 16.34 | 16.10 | 16.10 | 15.97 | 700 |
25 Mar 2024 | 16.14 | 16.25 | 16.14 | 16.21 | 16.07 | 700 |
22 Mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.17 | 400 |
21 Mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.32 | 300 |
20 Mar 2024 | 16.17 | 16.29 | 16.17 | 16.29 | 16.15 | 400 |
19 Mar 2024 | 16.04 | 16.09 | 16.04 | 16.09 | 15.95 | 100 |
18 Mar 2024 | 16.16 | 16.16 | 16.07 | 16.07 | 15.93 | 500 |
15 Mar 2024 | 16.07 | 16.21 | 16.07 | 16.17 | 16.03 | 600 |
14 Mar 2024 | 16.01 | 16.12 | 16.01 | 16.12 | 15.98 | 400 |
13 Mar 2024 | 16.45 | 16.45 | 16.38 | 16.38 | 16.24 | 400 |
12 Mar 2024 | 16.29 | 16.34 | 16.29 | 16.34 | 16.20 | 200 |
11 Mar 2024 | 16.49 | 16.49 | 16.44 | 16.44 | 16.30 | 600 |
08 Mar 2024 | 16.49 | 16.52 | 16.49 | 16.50 | 16.35 | 400 |
07 Mar 2024 | 16.19 | 16.28 | 16.19 | 16.28 | 16.14 | 800 |
06 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.06 | 100 |
05 Mar 2024 | 16.23 | 16.23 | 16.09 | 16.13 | 15.99 | 600 |
04 Mar 2024 | 16.08 | 16.25 | 16.08 | 16.25 | 16.11 | 500 |
01 Mar 2024 | 15.75 | 16.01 | 15.72 | 16.01 | 15.87 | 600 |
29 Feb 2024 | 15.68 | 15.87 | 15.68 | 15.86 | 15.72 | 1,400 |
28 Feb 2024 | 15.65 | 15.81 | 15.65 | 15.68 | 15.54 | 1,200 |
27 Feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.56 | 300 |
26 Feb 2024 | 15.68 | 15.70 | 15.64 | 15.64 | 15.50 | 2,000 |
23 Feb 2024 | 15.88 | 15.90 | 15.83 | 15.83 | 15.70 | 1,000 |
22 Feb 2024 | 15.92 | 15.93 | 15.92 | 15.93 | 15.79 | 700 |
21 Feb 2024 | 16.04 | 16.07 | 16.04 | 16.07 | 15.94 | 1,100 |
20 Feb 2024 | 15.83 | 16.00 | 15.83 | 15.89 | 15.75 | 7,900 |
16 Feb 2024 | 16.05 | 16.05 | 16.03 | 16.03 | 15.89 | 2,600 |
15 Feb 2024 | 16.00 | 16.08 | 15.99 | 16.08 | 15.94 | 2,100 |
14 Feb 2024 | 15.69 | 15.70 | 15.69 | 15.70 | 15.56 | 200 |
13 Feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.36 | 200 |
12 Feb 2024 | 15.88 | 15.88 | 15.85 | 15.88 | 15.74 | 1,000 |
09 Feb 2024 | 15.80 | 15.82 | 15.78 | 15.79 | 15.65 | 500 |
08 Feb 2024 | 15.70 | 15.75 | 15.70 | 15.75 | 15.61 | 400 |
07 Feb 2024 | 15.69 | 15.72 | 15.67 | 15.67 | 15.54 | 300 |
06 Feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.61 | 100 |
05 Feb 2024 | 15.64 | 15.66 | 15.61 | 15.62 | 15.49 | 700 |
02 Feb 2024 | 15.87 | 15.96 | 15.87 | 15.92 | 15.78 | 1,000 |
01 Feb 2024 | 15.75 | 16.05 | 15.69 | 16.05 | 15.91 | 9,100 |
31 Jan 2024 | 15.87 | 16.11 | 15.87 | 15.89 | 15.75 | 1,800 |
30 Jan 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.91 | 100 |
29 Jan 2024 | 16.13 | 16.18 | 16.13 | 16.18 | 16.04 | 1,100 |
26 Jan 2024 | 16.06 | 16.13 | 16.06 | 16.13 | 15.99 | 2,100 |
25 Jan 2024 | 16.17 | 16.17 | 16.11 | 16.11 | 15.97 | 1,000 |
24 Jan 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.97 | 100 |
23 Jan 2024 | 16.33 | 16.53 | 16.33 | 16.35 | 16.21 | 800 |
22 Jan 2024 | 16.47 | 16.51 | 16.46 | 16.51 | 16.37 | 1,400 |
19 Jan 2024 | 16.27 | 16.36 | 16.27 | 16.36 | 16.22 | 200 |
18 Jan 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.73 | 100 |
17 Jan 2024 | 16.01 | 16.15 | 15.84 | 16.02 | 15.88 | 2,200 |
16 Jan 2024 | 16.50 | 16.50 | 16.27 | 16.32 | 16.18 | 6,200 |
12 Jan 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.33 | 100 |
11 Jan 2024 | 16.34 | 16.35 | 16.27 | 16.35 | 16.21 | 3,900 |
10 Jan 2024 | 16.23 | 16.47 | 16.23 | 16.40 | 16.26 | 1,300 |
09 Jan 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.21 | 400 |
08 Jan 2024 | 16.30 | 16.41 | 16.28 | 16.41 | 16.27 | 1,200 |
05 Jan 2024 | 16.25 | 16.25 | 16.12 | 16.18 | 16.04 | 500 |
04 Jan 2024 | 16.24 | 16.31 | 16.24 | 16.24 | 16.10 | 1,100 |
03 Jan 2024 | 16.60 | 16.60 | 16.25 | 16.25 | 16.11 | 700 |
02 Jan 2024 | 16.60 | 16.66 | 16.60 | 16.66 | 16.52 | 1,100 |
29 Dec 2023 | 16.63 | 16.63 | 16.55 | 16.55 | 16.40 | 400 |
28 Dec 2023 | 16.63 | 16.76 | 16.63 | 16.76 | 16.61 | 300 |
27 Dec 2023 | 16.62 | 16.62 | 16.58 | 16.58 | 16.43 | 400 |
26 Dec 2023 | 16.42 | 16.51 | 16.42 | 16.51 | 16.37 | 400 |
22 Dec 2023 | 16.44 | 16.45 | 16.38 | 16.39 | 16.25 | 5,500 |
21 Dec 2023 | 16.35 | 16.35 | 16.16 | 16.26 | 16.12 | 500 |
20 Dec 2023 | 16.51 | 16.55 | 16.22 | 16.22 | 16.08 | 1,700 |
19 Dec 2023 | 16.43 | 16.46 | 16.42 | 16.46 | 16.32 | 8,400 |
18 Dec 2023 | 16.21 | 16.43 | 16.21 | 16.42 | 16.28 | 4,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |