Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 15.10 | 15.19 | 15.10 | 15.19 | 15.19 | 350 |
17 Apr 2024 | 15.14 | 15.21 | 15.10 | 15.10 | 15.10 | - |
16 Apr 2024 | 15.21 | 15.25 | 15.07 | 15.07 | 15.07 | - |
15 Apr 2024 | 15.34 | 15.37 | 15.22 | 15.22 | 15.22 | - |
12 Apr 2024 | 15.33 | 15.44 | 15.32 | 15.32 | 15.32 | - |
11 Apr 2024 | 15.52 | 15.57 | 15.35 | 15.38 | 15.38 | - |
10 Apr 2024 | 15.54 | 15.59 | 15.44 | 15.44 | 15.44 | - |
09 Apr 2024 | 15.67 | 15.69 | 15.54 | 15.54 | 15.54 | - |
09 Apr 2024 | 0.2775 Dividend | |||||
08 Apr 2024 | 16.03 | 16.10 | 15.98 | 15.99 | 15.72 | 350 |
05 Apr 2024 | 16.26 | 16.26 | 16.01 | 16.11 | 15.83 | - |
04 Apr 2024 | 16.19 | 16.40 | 16.17 | 16.29 | 16.01 | 100 |
03 Apr 2024 | 16.22 | 16.37 | 16.15 | 16.15 | 15.87 | - |
02 Apr 2024 | 16.28 | 16.32 | 16.24 | 16.31 | 16.03 | 15 |
28 Mar 2024 | 16.06 | 16.33 | 16.06 | 16.33 | 16.04 | 250 |
27 Mar 2024 | 15.86 | 16.12 | 15.86 | 16.12 | 15.84 | - |
26 Mar 2024 | 15.72 | 15.89 | 15.72 | 15.89 | 15.61 | - |
25 Mar 2024 | 15.53 | 15.72 | 15.53 | 15.72 | 15.44 | - |
22 Mar 2024 | 15.80 | 15.86 | 15.72 | 15.72 | 15.44 | - |
21 Mar 2024 | 15.69 | 15.82 | 15.69 | 15.74 | 15.47 | - |
20 Mar 2024 | 15.76 | 15.83 | 15.71 | 15.71 | 15.44 | - |
19 Mar 2024 | 15.84 | 15.91 | 15.84 | 15.85 | 15.57 | - |
18 Mar 2024 | 15.62 | 15.84 | 15.60 | 15.84 | 15.56 | - |
15 Mar 2024 | 15.54 | 15.73 | 15.54 | 15.64 | 15.37 | 14 |
14 Mar 2024 | 15.70 | 15.73 | 15.47 | 15.47 | 15.20 | - |
13 Mar 2024 | 15.66 | 15.77 | 15.64 | 15.64 | 15.36 | - |
12 Mar 2024 | 15.79 | 15.84 | 15.76 | 15.77 | 15.49 | - |
11 Mar 2024 | 15.69 | 15.87 | 15.69 | 15.84 | 15.56 | - |
08 Mar 2024 | 15.53 | 15.77 | 15.52 | 15.77 | 15.50 | - |
07 Mar 2024 | 15.73 | 15.84 | 15.60 | 15.60 | 15.32 | - |
06 Mar 2024 | 15.78 | 15.81 | 15.69 | 15.72 | 15.45 | - |
05 Mar 2024 | 15.42 | 15.91 | 15.42 | 15.88 | 15.60 | - |
04 Mar 2024 | 15.60 | 15.65 | 15.44 | 15.44 | 15.17 | - |
01 Mar 2024 | 15.65 | 15.69 | 15.64 | 15.64 | 15.37 | - |
29 Feb 2024 | 15.57 | 15.76 | 15.57 | 15.76 | 15.48 | 30 |
28 Feb 2024 | 15.47 | 15.68 | 15.47 | 15.68 | 15.40 | - |
27 Feb 2024 | 15.25 | 15.40 | 15.25 | 15.40 | 15.14 | - |
26 Feb 2024 | 15.42 | 15.52 | 15.26 | 15.26 | 14.99 | 25 |
23 Feb 2024 | 15.35 | 15.48 | 15.27 | 15.48 | 15.21 | - |
22 Feb 2024 | 15.66 | 15.67 | 15.32 | 15.32 | 15.06 | 675 |
21 Feb 2024 | 15.60 | 15.67 | 15.60 | 15.67 | 15.40 | - |
20 Feb 2024 | 15.70 | 15.79 | 15.70 | 15.72 | 15.44 | - |
19 Feb 2024 | 15.69 | 15.78 | 15.65 | 15.65 | 15.38 | - |
16 Feb 2024 | 15.81 | 15.86 | 15.76 | 15.77 | 15.50 | 400 |
15 Feb 2024 | 15.73 | 15.91 | 15.73 | 15.86 | 15.59 | - |
14 Feb 2024 | 15.69 | 15.85 | 15.69 | 15.80 | 15.53 | - |
13 Feb 2024 | 15.78 | 15.78 | 15.71 | 15.71 | 15.44 | - |
12 Feb 2024 | 15.51 | 15.71 | 15.51 | 15.71 | 15.44 | - |
09 Feb 2024 | 15.60 | 15.61 | 15.52 | 15.52 | 15.25 | - |
08 Feb 2024 | 16.01 | 16.08 | 15.68 | 15.68 | 15.40 | - |
07 Feb 2024 | 16.31 | 16.35 | 16.13 | 16.13 | 15.85 | - |
06 Feb 2024 | 16.38 | 16.45 | 16.36 | 16.36 | 16.08 | - |
05 Feb 2024 | 16.48 | 16.48 | 16.38 | 16.38 | 16.09 | - |
02 Feb 2024 | 16.58 | 16.58 | 16.48 | 16.50 | 16.22 | - |
01 Feb 2024 | 16.52 | 16.59 | 16.52 | 16.59 | 16.30 | - |
31 Jan 2024 | 16.14 | 16.35 | 16.11 | 16.33 | 16.04 | 400 |
30 Jan 2024 | 15.88 | 16.14 | 15.86 | 16.14 | 15.86 | - |
29 Jan 2024 | 15.93 | 15.93 | 15.81 | 15.85 | 15.57 | 87 |
26 Jan 2024 | 15.80 | 15.91 | 15.75 | 15.84 | 15.57 | - |
25 Jan 2024 | 15.31 | 15.77 | 15.30 | 15.65 | 15.38 | 200 |
24 Jan 2024 | 15.87 | 15.87 | 15.29 | 15.29 | 15.02 | - |
23 Jan 2024 | 15.39 | 15.83 | 15.38 | 15.83 | 15.56 | - |
22 Jan 2024 | 15.28 | 15.47 | 15.28 | 15.38 | 15.11 | - |
19 Jan 2024 | 15.01 | 15.35 | 15.01 | 15.35 | 15.09 | - |
18 Jan 2024 | 15.01 | 15.06 | 14.98 | 14.98 | 14.72 | - |
17 Jan 2024 | 15.06 | 15.24 | 15.03 | 15.11 | 14.85 | - |
16 Jan 2024 | 15.00 | 15.23 | 15.00 | 15.15 | 14.89 | - |
15 Jan 2024 | 14.98 | 15.10 | 14.98 | 15.05 | 14.78 | - |
12 Jan 2024 | 14.90 | 15.07 | 14.90 | 15.02 | 14.76 | - |
11 Jan 2024 | 15.29 | 15.36 | 15.10 | 15.10 | 14.84 | - |
10 Jan 2024 | 15.35 | 15.46 | 15.30 | 15.30 | 15.03 | 325 |
09 Jan 2024 | 15.59 | 15.59 | 15.43 | 15.43 | 15.16 | - |
09 Jan 2024 | 0.2775 Dividend | |||||
08 Jan 2024 | 15.99 | 15.99 | 15.78 | 15.82 | 15.28 | 35 |
05 Jan 2024 | 15.69 | 15.91 | 15.68 | 15.91 | 15.36 | - |
04 Jan 2024 | 15.77 | 15.77 | 15.68 | 15.68 | 15.14 | - |
03 Jan 2024 | 15.72 | 15.85 | 15.72 | 15.85 | 15.30 | 145 |
02 Jan 2024 | 15.20 | 15.79 | 15.20 | 15.79 | 15.24 | 67 |
29 Dec 2023 | 15.11 | 15.13 | 15.10 | 15.13 | 14.60 | - |
28 Dec 2023 | 14.91 | 15.14 | 14.88 | 15.11 | 14.59 | - |
27 Dec 2023 | 15.00 | 15.01 | 14.87 | 14.87 | 14.36 | - |
22 Dec 2023 | 14.90 | 15.11 | 14.90 | 15.11 | 14.59 | - |
21 Dec 2023 | 15.00 | 15.00 | 14.89 | 14.98 | 14.46 | 1,000 |
20 Dec 2023 | 15.14 | 15.14 | 15.04 | 15.08 | 14.56 | - |
19 Dec 2023 | 15.02 | 15.12 | 15.00 | 15.10 | 14.57 | 339 |
18 Dec 2023 | 15.10 | 15.12 | 15.05 | 15.05 | 14.52 | 300 |
15 Dec 2023 | 15.11 | 15.26 | 15.11 | 15.17 | 14.65 | - |
14 Dec 2023 | 15.10 | 15.20 | 15.06 | 15.20 | 14.67 | - |
13 Dec 2023 | 15.19 | 15.27 | 14.99 | 15.01 | 14.49 | 263 |
12 Dec 2023 | 15.40 | 15.40 | 15.19 | 15.19 | 14.66 | - |
11 Dec 2023 | 15.72 | 15.72 | 15.41 | 15.48 | 14.94 | 50 |
08 Dec 2023 | 15.76 | 15.84 | 15.69 | 15.69 | 15.14 | - |
07 Dec 2023 | 15.69 | 15.78 | 15.67 | 15.78 | 15.24 | - |
06 Dec 2023 | 15.92 | 15.95 | 15.72 | 15.72 | 15.18 | - |
05 Dec 2023 | 15.34 | 15.95 | 15.31 | 15.95 | 15.40 | 50 |
04 Dec 2023 | 15.30 | 15.37 | 15.27 | 15.37 | 14.84 | - |
01 Dec 2023 | 15.15 | 15.35 | 15.15 | 15.24 | 14.71 | - |
30 Nov 2023 | 14.83 | 15.11 | 14.83 | 15.06 | 14.54 | - |
29 Nov 2023 | 14.71 | 14.79 | 14.71 | 14.79 | 14.28 | 700 |
28 Nov 2023 | 14.80 | 14.80 | 14.68 | 14.72 | 14.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |