Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1,200 |
24 Apr 2024 | 15.64 | 15.64 | 15.62 | 15.62 | 15.62 | 325 |
24 Apr 2024 | 0.697395 Dividend | |||||
23 Apr 2024 | 16.55 | 16.70 | 16.55 | 16.69 | 16.00 | 10,560 |
22 Apr 2024 | 16.35 | 16.42 | 16.35 | 16.42 | 15.73 | 5,289 |
19 Apr 2024 | 16.19 | 16.25 | 16.19 | 16.19 | 15.52 | 8,037 |
18 Apr 2024 | 15.86 | 16.09 | 15.86 | 16.09 | 15.42 | 416 |
17 Apr 2024 | 15.86 | 15.86 | 15.80 | 15.80 | 15.14 | 1,174 |
16 Apr 2024 | 15.72 | 15.72 | 15.65 | 15.65 | 15.00 | 180 |
15 Apr 2024 | 16.16 | 16.16 | 15.88 | 15.88 | 15.21 | 5,198 |
12 Apr 2024 | 16.49 | 16.49 | 15.91 | 15.93 | 15.26 | 1,474 |
11 Apr 2024 | 16.61 | 16.63 | 16.50 | 16.63 | 15.93 | 2,882 |
10 Apr 2024 | 16.83 | 17.05 | 16.83 | 16.88 | 16.17 | 275 |
09 Apr 2024 | 17.10 | 17.10 | 16.99 | 17.03 | 16.32 | 350 |
08 Apr 2024 | 17.11 | 17.11 | 17.07 | 17.07 | 16.36 | 1,076 |
05 Apr 2024 | 16.84 | 16.95 | 16.84 | 16.95 | 16.24 | 3,046 |
04 Apr 2024 | 17.08 | 17.08 | 17.01 | 17.01 | 16.30 | 243 |
03 Apr 2024 | 16.70 | 16.85 | 16.70 | 16.84 | 16.14 | 6,707 |
02 Apr 2024 | 16.38 | 16.52 | 16.38 | 16.52 | 15.83 | 244 |
28 Mar 2024 | 16.43 | 16.50 | 16.43 | 16.46 | 15.77 | 1,830 |
27 Mar 2024 | 16.23 | 16.23 | 16.18 | 16.18 | 15.51 | 2,100 |
26 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.57 | 1,819 |
25 Mar 2024 | 15.94 | 15.94 | 15.93 | 15.93 | 15.26 | 3,853 |
22 Mar 2024 | 15.93 | 15.93 | 15.87 | 15.87 | 15.21 | 2,400 |
21 Mar 2024 | 15.77 | 15.80 | 15.75 | 15.80 | 15.14 | 11,837 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 15.73 | 15.76 | 15.73 | 15.76 | 15.10 | 409 |
18 Mar 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 14.88 | 1,503 |
15 Mar 2024 | 15.42 | 15.42 | 15.40 | 15.42 | 14.78 | 75 |
14 Mar 2024 | 15.30 | 15.30 | 15.20 | 15.20 | 14.57 | 4,766 |
13 Mar 2024 | 15.40 | 15.47 | 15.40 | 15.45 | 14.81 | 3,587 |
12 Mar 2024 | 15.29 | 15.35 | 15.28 | 15.35 | 14.71 | 32,417 |
11 Mar 2024 | 14.88 | 14.98 | 14.88 | 14.98 | 14.36 | 2,213 |
08 Mar 2024 | 14.78 | 14.80 | 14.78 | 14.80 | 14.18 | 8,044 |
07 Mar 2024 | 14.53 | 14.61 | 14.53 | 14.61 | 14.00 | 14,420 |
06 Mar 2024 | 14.40 | 14.40 | 14.36 | 14.36 | 13.76 | 179 |
05 Mar 2024 | 14.26 | 14.28 | 14.26 | 14.28 | 13.68 | 7,230 |
04 Mar 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.55 | 300 |
01 Mar 2024 | 13.75 | 13.78 | 13.75 | 13.78 | 13.20 | 10,408 |
29 Feb 2024 | 13.73 | 13.73 | 13.71 | 13.73 | 13.16 | 24,405 |
28 Feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.25 | 375 |
27 Feb 2024 | 13.69 | 13.69 | 13.61 | 13.69 | 13.12 | 10,123 |
26 Feb 2024 | 13.69 | 13.69 | 13.57 | 13.60 | 13.03 | 1,458 |
23 Feb 2024 | 13.64 | 13.78 | 13.64 | 13.78 | 13.20 | 11,068 |
22 Feb 2024 | 13.79 | 13.79 | 13.73 | 13.74 | 13.17 | 5,832 |
21 Feb 2024 | 13.65 | 13.68 | 13.65 | 13.65 | 13.08 | 23,000 |
20 Feb 2024 | 13.65 | 13.65 | 13.46 | 13.65 | 13.08 | 19,648 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.76 | 19,894 |
15 Feb 2024 | 13.23 | 13.28 | 13.23 | 13.28 | 12.72 | 15,294 |
14 Feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.55 | 17,066 |
13 Feb 2024 | 13.15 | 13.15 | 13.06 | 13.06 | 12.52 | 27 |
12 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 12.64 | - |
09 Feb 2024 | 12.94 | 13.03 | 12.93 | 13.03 | 12.49 | 143,861 |
08 Feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.32 | 22 |
07 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.28 | 500 |
06 Feb 2024 | 13.05 | 13.05 | 13.02 | 13.02 | 12.47 | 972 |
05 Feb 2024 | 12.94 | 13.00 | 12.94 | 13.00 | 12.46 | 4,590 |
02 Feb 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 12.66 | 492 |
01 Feb 2024 | 13.36 | 13.40 | 13.23 | 13.40 | 12.84 | 5,358 |
31 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 13.79 | 1,000 |
30 Jan 2024 | 14.16 | 14.26 | 14.16 | 14.26 | 13.67 | 2,178 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 14.14 | 14.17 | 14.14 | 14.14 | 13.55 | 22,062 |
24 Jan 2024 | 14.18 | 14.24 | 14.12 | 14.24 | 13.64 | 9,683 |
23 Jan 2024 | 13.93 | 13.94 | 13.93 | 13.94 | 13.36 | 515 |
22 Jan 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.40 | 110 |
19 Jan 2024 | 13.88 | 13.96 | 13.84 | 13.96 | 13.38 | 13,935 |
18 Jan 2024 | 13.86 | 13.86 | 13.77 | 13.77 | 13.19 | 19,781 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.25 | 22,008 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 14.22 | 14.22 | 14.08 | 14.11 | 13.52 | 36,463 |
11 Jan 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 13.68 | 23,678 |
10 Jan 2024 | 14.14 | 14.14 | 14.13 | 14.13 | 13.54 | 1,015 |
09 Jan 2024 | 14.27 | 14.27 | 14.20 | 14.20 | 13.61 | 550 |
08 Jan 2024 | 14.52 | 14.53 | 14.52 | 14.53 | 13.92 | 8,412 |
05 Jan 2024 | 14.59 | 14.60 | 14.43 | 14.60 | 13.99 | 75,107 |
04 Jan 2024 | 14.37 | 14.48 | 14.37 | 14.48 | 13.87 | 5,506 |
03 Jan 2024 | 14.57 | 14.70 | 14.57 | 14.70 | 14.09 | 1,259 |
02 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.07 | 348 |
29 Dec 2023 | 15.06 | 15.06 | 14.95 | 14.95 | 14.33 | 2,400 |
28 Dec 2023 | 15.06 | 15.06 | 15.02 | 15.02 | 14.40 | 2,168 |
27 Dec 2023 | 15.12 | 15.21 | 15.12 | 15.20 | 14.57 | 4,610 |
22 Dec 2023 | 15.11 | 15.11 | 14.98 | 15.06 | 14.43 | 5,912 |
21 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.29 | 900 |
20 Dec 2023 | 14.96 | 14.97 | 14.91 | 14.92 | 14.30 | 2,600 |
19 Dec 2023 | 15.09 | 15.09 | 15.02 | 15.09 | 14.45 | 6,450 |
18 Dec 2023 | 14.97 | 14.97 | 14.94 | 14.95 | 14.33 | 3,100 |
15 Dec 2023 | 15.05 | 15.08 | 14.03 | 14.94 | 14.32 | 20,909 |
14 Dec 2023 | 14.97 | 15.07 | 14.92 | 14.98 | 14.36 | 12,941 |
13 Dec 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.03 | 900 |
12 Dec 2023 | 14.63 | 14.72 | 14.63 | 14.72 | 14.10 | 30,753 |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 14.49 | 14.58 | 14.49 | 14.58 | 13.97 | 2,520 |
07 Dec 2023 | 14.25 | 14.35 | 14.25 | 14.34 | 13.74 | 13,273 |
06 Dec 2023 | 14.33 | 14.41 | 14.27 | 14.27 | 13.68 | 7,300 |
05 Dec 2023 | 14.14 | 14.14 | 14.12 | 14.12 | 13.53 | 1,084 |
04 Dec 2023 | 14.02 | 14.10 | 14.02 | 14.09 | 13.50 | 46,983 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |