Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15.48 | 15.72 | 15.48 | 15.72 | 15.72 | - |
25 Apr 2024 | 15.66 | 15.66 | 15.51 | 15.51 | 15.51 | 6 |
24 Apr 2024 | 15.46 | 15.46 | 15.40 | 15.40 | 15.40 | 4 |
23 Apr 2024 | 15.33 | 15.34 | 15.33 | 15.34 | 15.34 | - |
22 Apr 2024 | 15.47 | 15.65 | 15.32 | 15.32 | 15.32 | 870 |
19 Apr 2024 | 15.46 | 15.46 | 15.29 | 15.29 | 15.29 | - |
18 Apr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
17 Apr 2024 | 15.14 | 15.14 | 15.12 | 15.12 | 15.12 | - |
16 Apr 2024 | 15.25 | 15.25 | 15.06 | 15.06 | 15.06 | 15 |
15 Apr 2024 | 15.38 | 15.38 | 15.35 | 15.35 | 15.35 | 131 |
12 Apr 2024 | 15.41 | 15.43 | 15.41 | 15.43 | 15.43 | - |
11 Apr 2024 | 15.59 | 15.59 | 15.28 | 15.39 | 15.39 | 120 |
10 Apr 2024 | 15.60 | 15.60 | 15.49 | 15.49 | 15.49 | 250 |
09 Apr 2024 | 15.74 | 15.74 | 15.57 | 15.57 | 15.57 | - |
09 Apr 2024 | 0.2775 Dividend | |||||
08 Apr 2024 | 16.08 | 16.08 | 16.04 | 16.04 | 15.76 | - |
05 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.89 | - |
04 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.04 | - |
03 Apr 2024 | 16.37 | 16.37 | 16.18 | 16.18 | 15.90 | - |
02 Apr 2024 | 16.32 | 16.32 | 16.30 | 16.30 | 16.02 | 9 |
28 Mar 2024 | 16.34 | 16.34 | 16.29 | 16.29 | 16.01 | - |
27 Mar 2024 | 15.90 | 16.14 | 15.90 | 16.14 | 15.86 | - |
26 Mar 2024 | 15.78 | 15.89 | 15.78 | 15.89 | 15.62 | - |
25 Mar 2024 | 15.68 | 15.73 | 15.60 | 15.73 | 15.45 | 145 |
22 Mar 2024 | 15.86 | 16.00 | 15.75 | 15.75 | 15.48 | 32 |
21 Mar 2024 | 15.76 | 15.80 | 15.76 | 15.80 | 15.52 | - |
20 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.56 | - |
19 Mar 2024 | 15.91 | 15.91 | 15.81 | 15.87 | 15.60 | 206 |
18 Mar 2024 | 15.61 | 15.81 | 15.61 | 15.81 | 15.53 | - |
15 Mar 2024 | 15.66 | 15.66 | 15.65 | 15.65 | 15.37 | 133 |
14 Mar 2024 | 15.72 | 15.72 | 15.56 | 15.56 | 15.30 | - |
13 Mar 2024 | 15.75 | 15.78 | 15.75 | 15.78 | 15.51 | - |
12 Mar 2024 | 15.87 | 15.87 | 15.79 | 15.79 | 15.52 | - |
11 Mar 2024 | 15.78 | 15.85 | 15.78 | 15.85 | 15.58 | - |
08 Mar 2024 | 15.60 | 15.67 | 15.60 | 15.67 | 15.40 | - |
07 Mar 2024 | 15.74 | 15.86 | 15.67 | 15.67 | 15.40 | 666 |
06 Mar 2024 | 15.77 | 15.77 | 15.74 | 15.74 | 15.47 | - |
05 Mar 2024 | 15.47 | 15.93 | 15.47 | 15.88 | 15.61 | 21 |
04 Mar 2024 | 15.77 | 15.77 | 15.56 | 15.56 | 15.29 | 10 |
01 Mar 2024 | 15.67 | 15.67 | 15.65 | 15.65 | 15.38 | - |
29 Feb 2024 | 15.64 | 15.70 | 15.50 | 15.70 | 15.43 | 96 |
28 Feb 2024 | 15.55 | 15.68 | 15.55 | 15.68 | 15.40 | - |
27 Feb 2024 | 15.29 | 15.32 | 15.29 | 15.32 | 15.06 | - |
26 Feb 2024 | 15.52 | 15.52 | 15.35 | 15.35 | 15.08 | - |
23 Feb 2024 | 15.35 | 15.51 | 15.35 | 15.51 | 15.24 | - |
22 Feb 2024 | 15.66 | 15.66 | 15.35 | 15.35 | 15.09 | 265 |
21 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.38 | - |
20 Feb 2024 | 15.72 | 15.77 | 15.70 | 15.77 | 15.50 | 94 |
19 Feb 2024 | 15.77 | 15.78 | 15.77 | 15.78 | 15.51 | - |
16 Feb 2024 | 15.84 | 15.84 | 15.70 | 15.76 | 15.48 | 195 |
15 Feb 2024 | 15.84 | 15.94 | 15.84 | 15.94 | 15.66 | 305 |
14 Feb 2024 | 15.80 | 15.86 | 15.80 | 15.86 | 15.59 | - |
13 Feb 2024 | 15.77 | 16.00 | 15.65 | 15.65 | 15.37 | 5 |
12 Feb 2024 | 15.59 | 15.70 | 15.52 | 15.70 | 15.43 | 70 |
09 Feb 2024 | 15.64 | 15.64 | 15.49 | 15.49 | 15.22 | - |
08 Feb 2024 | 16.07 | 16.07 | 15.75 | 15.75 | 15.48 | 461 |
07 Feb 2024 | 16.36 | 16.36 | 16.16 | 16.16 | 15.88 | - |
06 Feb 2024 | 16.43 | 16.43 | 16.42 | 16.42 | 16.13 | 35 |
05 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.22 | - |
02 Feb 2024 | 16.56 | 16.64 | 16.56 | 16.64 | 16.35 | - |
01 Feb 2024 | 16.65 | 16.65 | 16.64 | 16.64 | 16.35 | - |
31 Jan 2024 | 16.16 | 16.32 | 16.16 | 16.32 | 16.03 | - |
30 Jan 2024 | 15.94 | 16.03 | 15.94 | 16.03 | 15.76 | - |
29 Jan 2024 | 15.80 | 15.89 | 15.80 | 15.89 | 15.61 | 250 |
26 Jan 2024 | 15.78 | 15.91 | 15.78 | 15.91 | 15.64 | - |
25 Jan 2024 | 15.32 | 15.66 | 15.32 | 15.66 | 15.39 | - |
24 Jan 2024 | 15.83 | 15.83 | 15.31 | 15.31 | 15.05 | 1,400 |
23 Jan 2024 | 15.43 | 15.84 | 15.43 | 15.84 | 15.57 | - |
22 Jan 2024 | 15.32 | 15.47 | 15.32 | 15.39 | 15.12 | 516 |
19 Jan 2024 | 15.06 | 15.24 | 15.06 | 15.24 | 14.98 | - |
18 Jan 2024 | 15.06 | 15.06 | 14.94 | 14.94 | 14.69 | - |
17 Jan 2024 | 15.06 | 15.17 | 15.06 | 15.17 | 14.91 | - |
16 Jan 2024 | 15.05 | 15.19 | 15.05 | 15.19 | 14.92 | - |
15 Jan 2024 | 15.19 | 15.20 | 15.19 | 15.20 | 14.94 | 157 |
12 Jan 2024 | 14.90 | 15.13 | 14.90 | 15.13 | 14.87 | 25 |
11 Jan 2024 | 15.37 | 15.37 | 15.17 | 15.17 | 14.91 | - |
10 Jan 2024 | 15.49 | 15.49 | 15.32 | 15.32 | 15.06 | - |
09 Jan 2024 | 15.61 | 15.61 | 15.47 | 15.47 | 15.20 | - |
09 Jan 2024 | 0.2775 Dividend | |||||
08 Jan 2024 | 15.98 | 15.98 | 15.85 | 15.85 | 15.30 | - |
05 Jan 2024 | 15.70 | 15.92 | 15.70 | 15.92 | 15.37 | - |
04 Jan 2024 | 15.94 | 15.94 | 15.15 | 15.74 | 15.20 | 1,500 |
03 Jan 2024 | 15.93 | 15.93 | 15.67 | 15.84 | 15.29 | 359 |
02 Jan 2024 | 15.27 | 15.63 | 15.27 | 15.63 | 15.09 | - |
29 Dec 2023 | 15.18 | 15.18 | 15.15 | 15.15 | 14.63 | 50 |
28 Dec 2023 | 14.93 | 15.14 | 14.93 | 15.14 | 14.62 | - |
27 Dec 2023 | 15.01 | 15.01 | 14.90 | 14.90 | 14.39 | - |
22 Dec 2023 | 14.94 | 15.17 | 14.94 | 15.17 | 14.65 | 1,015 |
21 Dec 2023 | 15.03 | 15.12 | 14.86 | 14.94 | 14.42 | 350 |
20 Dec 2023 | 15.00 | 15.27 | 15.00 | 15.10 | 14.58 | 394 |
19 Dec 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 14.51 | - |
18 Dec 2023 | 15.12 | 15.13 | 15.12 | 15.13 | 14.61 | - |
15 Dec 2023 | 15.23 | 15.23 | 15.20 | 15.20 | 14.68 | 166 |
14 Dec 2023 | 15.14 | 15.17 | 15.14 | 15.17 | 14.65 | - |
13 Dec 2023 | 15.23 | 15.23 | 14.98 | 14.98 | 14.46 | - |
12 Dec 2023 | 15.41 | 15.41 | 15.25 | 15.35 | 14.82 | 15 |
11 Dec 2023 | 15.73 | 15.73 | 15.54 | 15.54 | 15.00 | - |
08 Dec 2023 | 15.84 | 15.84 | 15.77 | 15.77 | 15.22 | - |
07 Dec 2023 | 15.70 | 15.77 | 15.70 | 15.77 | 15.23 | 150 |
06 Dec 2023 | 15.91 | 15.91 | 15.81 | 15.81 | 15.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |