Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
27 Mar 2024 | 15.90 | 16.14 | 15.90 | 16.14 | 16.14 | - |
26 Mar 2024 | 15.78 | 15.89 | 15.78 | 15.89 | 15.89 | - |
25 Mar 2024 | 15.68 | 15.73 | 15.60 | 15.73 | 15.73 | 145 |
22 Mar 2024 | 15.86 | 16.00 | 15.75 | 15.75 | 15.75 | 32 |
21 Mar 2024 | 15.76 | 15.80 | 15.76 | 15.80 | 15.80 | - |
20 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
19 Mar 2024 | 15.91 | 15.91 | 15.81 | 15.87 | 15.87 | 206 |
18 Mar 2024 | 15.61 | 15.81 | 15.61 | 15.81 | 15.81 | - |
15 Mar 2024 | 15.66 | 15.66 | 15.65 | 15.65 | 15.65 | 133 |
14 Mar 2024 | 15.72 | 15.72 | 15.56 | 15.56 | 15.56 | - |
13 Mar 2024 | 15.75 | 15.78 | 15.75 | 15.78 | 15.78 | - |
12 Mar 2024 | 15.87 | 15.87 | 15.79 | 15.79 | 15.79 | - |
11 Mar 2024 | 15.78 | 15.85 | 15.78 | 15.85 | 15.85 | - |
08 Mar 2024 | 15.60 | 15.67 | 15.60 | 15.67 | 15.67 | - |
07 Mar 2024 | 15.74 | 15.86 | 15.67 | 15.67 | 15.67 | 666 |
06 Mar 2024 | 15.77 | 15.77 | 15.74 | 15.74 | 15.74 | - |
05 Mar 2024 | 15.47 | 15.93 | 15.47 | 15.88 | 15.88 | 21 |
04 Mar 2024 | 15.77 | 15.77 | 15.56 | 15.56 | 15.56 | 10 |
01 Mar 2024 | 15.67 | 15.67 | 15.65 | 15.65 | 15.65 | - |
29 Feb 2024 | 15.64 | 15.70 | 15.50 | 15.70 | 15.70 | 96 |
28 Feb 2024 | 15.55 | 15.68 | 15.55 | 15.68 | 15.68 | - |
27 Feb 2024 | 15.29 | 15.32 | 15.29 | 15.32 | 15.32 | - |
26 Feb 2024 | 15.52 | 15.52 | 15.35 | 15.35 | 15.35 | - |
23 Feb 2024 | 15.35 | 15.51 | 15.35 | 15.51 | 15.51 | - |
22 Feb 2024 | 15.66 | 15.66 | 15.35 | 15.35 | 15.35 | 265 |
21 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
20 Feb 2024 | 15.72 | 15.77 | 15.70 | 15.77 | 15.77 | 94 |
19 Feb 2024 | 15.77 | 15.78 | 15.77 | 15.78 | 15.78 | - |
16 Feb 2024 | 15.84 | 15.84 | 15.70 | 15.76 | 15.76 | 195 |
15 Feb 2024 | 15.84 | 15.94 | 15.84 | 15.94 | 15.94 | 305 |
14 Feb 2024 | 15.80 | 15.86 | 15.80 | 15.86 | 15.86 | - |
13 Feb 2024 | 15.77 | 16.00 | 15.65 | 15.65 | 15.65 | 5 |
12 Feb 2024 | 15.59 | 15.70 | 15.52 | 15.70 | 15.70 | 70 |
09 Feb 2024 | 15.64 | 15.64 | 15.49 | 15.49 | 15.49 | - |
08 Feb 2024 | 16.07 | 16.07 | 15.75 | 15.75 | 15.75 | 461 |
07 Feb 2024 | 16.36 | 16.36 | 16.16 | 16.16 | 16.16 | - |
06 Feb 2024 | 16.43 | 16.43 | 16.42 | 16.42 | 16.42 | 35 |
05 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
02 Feb 2024 | 16.56 | 16.64 | 16.56 | 16.64 | 16.64 | - |
01 Feb 2024 | 16.65 | 16.65 | 16.64 | 16.64 | 16.64 | - |
31 Jan 2024 | 16.16 | 16.32 | 16.16 | 16.32 | 16.32 | - |
30 Jan 2024 | 15.94 | 16.03 | 15.94 | 16.03 | 16.03 | - |
29 Jan 2024 | 15.80 | 15.89 | 15.80 | 15.89 | 15.89 | 250 |
26 Jan 2024 | 15.78 | 15.91 | 15.78 | 15.91 | 15.91 | - |
25 Jan 2024 | 15.32 | 15.66 | 15.32 | 15.66 | 15.66 | - |
24 Jan 2024 | 15.83 | 15.83 | 15.31 | 15.31 | 15.31 | 1,400 |
23 Jan 2024 | 15.43 | 15.84 | 15.43 | 15.84 | 15.84 | - |
22 Jan 2024 | 15.32 | 15.47 | 15.32 | 15.39 | 15.39 | 516 |
19 Jan 2024 | 15.06 | 15.24 | 15.06 | 15.24 | 15.24 | - |
18 Jan 2024 | 15.06 | 15.06 | 14.94 | 14.94 | 14.94 | - |
17 Jan 2024 | 15.06 | 15.17 | 15.06 | 15.17 | 15.17 | - |
16 Jan 2024 | 15.05 | 15.19 | 15.05 | 15.19 | 15.19 | - |
15 Jan 2024 | 15.19 | 15.20 | 15.19 | 15.20 | 15.20 | 157 |
12 Jan 2024 | 14.90 | 15.13 | 14.90 | 15.13 | 15.13 | 25 |
11 Jan 2024 | 15.37 | 15.37 | 15.17 | 15.17 | 15.17 | - |
10 Jan 2024 | 15.49 | 15.49 | 15.32 | 15.32 | 15.32 | - |
09 Jan 2024 | 15.61 | 15.61 | 15.47 | 15.47 | 15.47 | - |
09 Jan 2024 | 0.2775 Dividend | |||||
08 Jan 2024 | 15.98 | 15.98 | 15.85 | 15.85 | 15.57 | - |
05 Jan 2024 | 15.70 | 15.92 | 15.70 | 15.92 | 15.64 | - |
04 Jan 2024 | 15.94 | 15.94 | 15.15 | 15.74 | 15.46 | 1,500 |
03 Jan 2024 | 15.93 | 15.93 | 15.67 | 15.84 | 15.56 | 359 |
02 Jan 2024 | 15.27 | 15.63 | 15.27 | 15.63 | 15.35 | - |
29 Dec 2023 | 15.18 | 15.18 | 15.15 | 15.15 | 14.89 | 50 |
28 Dec 2023 | 14.93 | 15.14 | 14.93 | 15.14 | 14.87 | - |
27 Dec 2023 | 15.01 | 15.01 | 14.90 | 14.90 | 14.64 | - |
22 Dec 2023 | 14.94 | 15.17 | 14.94 | 15.17 | 14.90 | 1,015 |
21 Dec 2023 | 15.03 | 15.12 | 14.86 | 14.94 | 14.67 | 350 |
20 Dec 2023 | 15.00 | 15.27 | 15.00 | 15.10 | 14.84 | 394 |
19 Dec 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 14.77 | - |
18 Dec 2023 | 15.12 | 15.13 | 15.12 | 15.13 | 14.87 | - |
15 Dec 2023 | 15.23 | 15.23 | 15.20 | 15.20 | 14.94 | 166 |
14 Dec 2023 | 15.14 | 15.17 | 15.14 | 15.17 | 14.90 | - |
13 Dec 2023 | 15.23 | 15.23 | 14.98 | 14.98 | 14.71 | - |
12 Dec 2023 | 15.41 | 15.41 | 15.25 | 15.35 | 15.08 | 15 |
11 Dec 2023 | 15.73 | 15.73 | 15.54 | 15.54 | 15.27 | - |
08 Dec 2023 | 15.84 | 15.84 | 15.77 | 15.77 | 15.49 | - |
07 Dec 2023 | 15.70 | 15.77 | 15.70 | 15.77 | 15.49 | 150 |
06 Dec 2023 | 15.91 | 15.91 | 15.81 | 15.81 | 15.53 | - |
05 Dec 2023 | 15.39 | 15.80 | 15.39 | 15.80 | 15.52 | - |
04 Dec 2023 | 15.34 | 15.36 | 15.34 | 15.36 | 15.10 | - |
01 Dec 2023 | 15.19 | 15.31 | 15.19 | 15.31 | 15.04 | - |
30 Nov 2023 | 14.89 | 15.12 | 14.89 | 15.12 | 14.86 | - |
29 Nov 2023 | 14.72 | 14.81 | 14.63 | 14.81 | 14.56 | 11 |
28 Nov 2023 | 14.81 | 14.81 | 14.69 | 14.69 | 14.44 | - |
27 Nov 2023 | 14.78 | 14.78 | 14.77 | 14.77 | 14.51 | - |
24 Nov 2023 | 14.84 | 14.85 | 14.84 | 14.85 | 14.59 | - |
23 Nov 2023 | 14.85 | 14.96 | 14.85 | 14.94 | 14.68 | 36 |
22 Nov 2023 | 14.82 | 14.89 | 14.82 | 14.89 | 14.63 | - |
21 Nov 2023 | 14.69 | 14.84 | 14.69 | 14.84 | 14.58 | - |
20 Nov 2023 | 14.57 | 14.65 | 14.41 | 14.65 | 14.39 | 370 |
17 Nov 2023 | 14.77 | 14.77 | 14.60 | 14.60 | 14.34 | 350 |
16 Nov 2023 | 14.55 | 14.55 | 14.53 | 14.53 | 14.28 | - |
15 Nov 2023 | 14.44 | 14.55 | 14.44 | 14.48 | 14.23 | 188 |
14 Nov 2023 | 14.56 | 14.56 | 14.45 | 14.45 | 14.20 | - |
13 Nov 2023 | 14.60 | 14.65 | 14.60 | 14.65 | 14.39 | - |
10 Nov 2023 | 14.68 | 14.68 | 14.56 | 14.56 | 14.31 | - |
09 Nov 2023 | 14.65 | 14.65 | 14.64 | 14.64 | 14.38 | - |
08 Nov 2023 | 14.83 | 14.83 | 14.63 | 14.63 | 14.37 | 13 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |