Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 15.42 | 15.80 | 15.42 | 15.76 | 15.76 | 246 |
30 Apr 2024 | 15.66 | 16.01 | 15.66 | 15.81 | 15.81 | 825 |
29 Apr 2024 | 16.50 | 16.50 | 15.76 | 15.76 | 15.76 | 740 |
29 Apr 2024 | 0.610526 Dividend | |||||
26 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 15.92 | - |
25 Apr 2024 | 16.40 | 17.06 | 16.40 | 17.06 | 16.43 | 791 |
24 Apr 2024 | 16.70 | 17.30 | 16.52 | 16.95 | 16.32 | 4,600 |
23 Apr 2024 | 16.44 | 16.92 | 16.44 | 16.86 | 16.24 | 97 |
22 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 15.77 | - |
19 Apr 2024 | 15.96 | 16.55 | 15.96 | 16.55 | 15.94 | 120 |
18 Apr 2024 | 16.00 | 16.39 | 16.00 | 16.39 | 15.78 | 360 |
17 Apr 2024 | 15.90 | 16.44 | 15.90 | 16.44 | 15.83 | 180 |
16 Apr 2024 | 16.02 | 16.29 | 15.87 | 16.20 | 15.60 | 380 |
15 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.51 | - |
12 Apr 2024 | 16.03 | 16.18 | 16.03 | 16.18 | 15.58 | 682 |
11 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.41 | - |
10 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.41 | - |
09 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.33 | - |
08 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 15.78 | 240 |
05 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.41 | - |
04 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.41 | - |
03 Apr 2024 | 16.11 | 16.39 | 16.11 | 16.39 | 15.78 | 125 |
02 Apr 2024 | 16.70 | 16.70 | 16.50 | 16.50 | 15.89 | 1,300 |
28 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.60 | - |
27 Mar 2024 | 16.05 | 16.42 | 16.05 | 16.21 | 15.61 | 321 |
26 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 15.68 | - |
25 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 15.68 | - |
22 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 15.68 | - |
21 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 15.78 | - |
20 Mar 2024 | 16.38 | 16.38 | 16.28 | 16.28 | 15.68 | 200 |
19 Mar 2024 | 16.74 | 17.09 | 16.50 | 16.50 | 15.89 | 400 |
18 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 16.74 | 800 |
15 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.04 | - |
14 Mar 2024 | 16.93 | 17.00 | 16.93 | 17.00 | 16.37 | 600 |
13 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.99 | - |
12 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 15.92 | - |
11 Mar 2024 | 16.68 | 17.00 | 16.68 | 16.98 | 16.35 | 955 |
08 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.10 | - |
07 Mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 15.78 | - |
06 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.04 | - |
05 Mar 2024 | 17.10 | 17.30 | 17.10 | 17.30 | 16.66 | 1,422 |
04 Mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.27 | - |
01 Mar 2024 | 16.42 | 17.19 | 16.42 | 17.19 | 16.56 | 30 |
29 Feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.56 | 590 |
28 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.08 | - |
27 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.75 | - |
26 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.36 | 100 |
23 Feb 2024 | 15.85 | 15.89 | 15.85 | 15.89 | 15.30 | 200 |
22 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.45 | - |
21 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.45 | 150 |
20 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 15.58 | - |
19 Feb 2024 | 16.51 | 16.60 | 16.19 | 16.60 | 15.99 | 536 |
16 Feb 2024 | 16.24 | 16.24 | 16.10 | 16.10 | 15.51 | 1,575 |
15 Feb 2024 | 16.15 | 16.48 | 16.15 | 16.47 | 15.86 | 157 |
14 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.55 | - |
13 Feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 15.68 | - |
12 Feb 2024 | 16.29 | 16.75 | 16.29 | 16.75 | 16.13 | 370 |
09 Feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.62 | - |
08 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.64 | - |
07 Feb 2024 | 16.28 | 16.65 | 16.28 | 16.65 | 16.04 | 1,735 |
06 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.64 | - |
05 Feb 2024 | 16.13 | 16.45 | 16.13 | 16.30 | 15.70 | 2,135 |
02 Feb 2024 | 16.39 | 16.39 | 15.99 | 16.39 | 15.78 | 1,525 |
01 Feb 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.28 | - |
31 Jan 2024 | 16.00 | 16.39 | 16.00 | 16.39 | 15.78 | 300 |
30 Jan 2024 | 16.00 | 16.36 | 16.00 | 16.36 | 15.76 | 60 |
29 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.41 | - |
26 Jan 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.42 | - |
25 Jan 2024 | 16.15 | 16.39 | 16.15 | 16.39 | 15.78 | 60 |
24 Jan 2024 | 15.87 | 16.27 | 15.87 | 16.15 | 15.55 | 560 |
23 Jan 2024 | 15.86 | 16.15 | 15.86 | 16.05 | 15.46 | 240 |
22 Jan 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.09 | - |
19 Jan 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 15.41 | 40 |
18 Jan 2024 | 15.76 | 15.82 | 15.76 | 15.82 | 15.24 | 3 |
17 Jan 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.94 | - |
16 Jan 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 14.99 | - |
15 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 14.89 | - |
12 Jan 2024 | 15.75 | 15.91 | 15.46 | 15.46 | 14.89 | 1,763 |
11 Jan 2024 | 15.56 | 16.15 | 15.56 | 16.15 | 15.55 | 550 |
10 Jan 2024 | 15.95 | 16.03 | 15.95 | 16.03 | 15.44 | 220 |
09 Jan 2024 | 15.69 | 16.07 | 15.69 | 16.07 | 15.48 | 1,235 |
08 Jan 2024 | 15.94 | 16.09 | 15.94 | 16.09 | 15.50 | 475 |
05 Jan 2024 | 15.55 | 15.89 | 15.55 | 15.80 | 15.22 | 1,150 |
04 Jan 2024 | 15.41 | 15.92 | 15.41 | 15.92 | 15.33 | 100 |
03 Jan 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 14.75 | - |
02 Jan 2024 | 15.21 | 15.59 | 15.21 | 15.59 | 15.01 | 600 |
29 Dec 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.54 | - |
28 Dec 2023 | 15.26 | 15.52 | 15.26 | 15.51 | 14.94 | 780 |
27 Dec 2023 | 15.70 | 15.70 | 15.50 | 15.50 | 14.93 | 1,375 |
22 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 14.64 | - |
21 Dec 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 14.65 | - |
20 Dec 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 14.88 | 100 |
19 Dec 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 14.52 | - |
18 Dec 2023 | 15.88 | 15.88 | 15.25 | 15.25 | 14.69 | 1,100 |
15 Dec 2023 | 14.84 | 15.22 | 14.84 | 15.22 | 14.66 | 1,000 |
14 Dec 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.29 | - |
13 Dec 2023 | 14.60 | 14.67 | 14.60 | 14.67 | 14.13 | 96 |
12 Dec 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 13.95 | - |
11 Dec 2023 | 15.17 | 15.17 | 14.70 | 14.85 | 14.30 | 2,040 |
08 Dec 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |