Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.71 | 15.73 | 15.57 | 15.60 | 15.60 | - |
02 May 2024 | 15.85 | 15.92 | 15.67 | 15.71 | 15.71 | - |
30 Apr 2024 | 15.90 | 15.92 | 15.74 | 15.85 | 15.85 | - |
29 Apr 2024 | 15.87 | 16.11 | 15.74 | 15.96 | 15.96 | - |
26 Apr 2024 | 15.47 | 15.75 | 15.42 | 15.72 | 15.72 | - |
25 Apr 2024 | 15.63 | 15.89 | 15.43 | 15.43 | 15.43 | - |
24 Apr 2024 | 15.40 | 16.09 | 15.33 | 15.74 | 15.74 | - |
23 Apr 2024 | 15.30 | 15.42 | 15.25 | 15.37 | 15.37 | - |
22 Apr 2024 | 15.51 | 15.68 | 15.22 | 15.32 | 15.32 | - |
19 Apr 2024 | 15.29 | 15.46 | 15.24 | 15.46 | 15.46 | - |
18 Apr 2024 | 15.12 | 15.23 | 15.11 | 15.23 | 15.23 | 94 |
17 Apr 2024 | 15.04 | 15.13 | 15.04 | 15.10 | 15.10 | 4,000 |
16 Apr 2024 | 15.24 | 15.28 | 15.01 | 15.04 | 15.04 | - |
15 Apr 2024 | 15.30 | 15.49 | 15.25 | 15.26 | 15.26 | - |
12 Apr 2024 | 15.36 | 15.45 | 15.32 | 15.34 | 15.34 | - |
11 Apr 2024 | 15.51 | 15.59 | 15.35 | 15.36 | 15.36 | 18 |
10 Apr 2024 | 15.58 | 15.63 | 15.38 | 15.42 | 15.42 | - |
09 Apr 2024 | 15.69 | 15.71 | 15.54 | 15.54 | 15.54 | 90 |
09 Apr 2024 | 0.2775 Dividend | |||||
08 Apr 2024 | 16.07 | 16.11 | 15.98 | 16.01 | 15.73 | - |
05 Apr 2024 | 16.31 | 16.31 | 16.06 | 16.15 | 15.87 | 20 |
04 Apr 2024 | 16.23 | 16.38 | 16.16 | 16.27 | 15.99 | - |
03 Apr 2024 | 16.26 | 16.46 | 16.16 | 16.19 | 15.91 | 150 |
02 Apr 2024 | 16.33 | 16.38 | 16.24 | 16.36 | 16.07 | - |
28 Mar 2024 | 16.14 | 16.38 | 16.14 | 16.38 | 16.09 | - |
27 Mar 2024 | 15.90 | 16.19 | 15.87 | 16.16 | 15.87 | 8 |
26 Mar 2024 | 15.75 | 15.91 | 15.75 | 15.90 | 15.62 | - |
25 Mar 2024 | 15.57 | 15.77 | 15.57 | 15.77 | 15.49 | - |
22 Mar 2024 | 15.84 | 15.89 | 15.74 | 15.76 | 15.49 | - |
21 Mar 2024 | 15.73 | 15.85 | 15.73 | 15.82 | 15.55 | - |
20 Mar 2024 | 15.79 | 15.94 | 15.76 | 15.76 | 15.49 | - |
19 Mar 2024 | 15.88 | 15.94 | 15.85 | 15.85 | 15.58 | - |
18 Mar 2024 | 15.65 | 15.88 | 15.58 | 15.87 | 15.59 | - |
15 Mar 2024 | 15.66 | 15.71 | 15.59 | 15.62 | 15.35 | 15 |
14 Mar 2024 | 15.74 | 15.75 | 15.47 | 15.53 | 15.27 | - |
13 Mar 2024 | 15.70 | 15.89 | 15.66 | 15.67 | 15.40 | - |
12 Mar 2024 | 15.83 | 15.85 | 15.76 | 15.79 | 15.52 | 198 |
11 Mar 2024 | 15.72 | 15.88 | 15.68 | 15.84 | 15.57 | - |
08 Mar 2024 | 15.57 | 15.81 | 15.54 | 15.77 | 15.50 | - |
07 Mar 2024 | 15.77 | 15.79 | 15.57 | 15.57 | 15.30 | - |
06 Mar 2024 | 15.78 | 15.82 | 15.65 | 15.79 | 15.52 | 10 |
05 Mar 2024 | 15.46 | 15.94 | 15.46 | 15.83 | 15.56 | - |
04 Mar 2024 | 15.63 | 15.66 | 15.45 | 15.47 | 15.20 | - |
01 Mar 2024 | 15.68 | 15.72 | 15.55 | 15.69 | 15.42 | 3,800 |
29 Feb 2024 | 15.61 | 15.77 | 15.60 | 15.70 | 15.43 | 500 |
28 Feb 2024 | 15.51 | 15.70 | 15.51 | 15.65 | 15.37 | 100 |
27 Feb 2024 | 15.28 | 15.50 | 15.27 | 15.50 | 15.23 | - |
26 Feb 2024 | 15.46 | 15.52 | 15.27 | 15.31 | 15.04 | - |
23 Feb 2024 | 15.39 | 15.55 | 15.31 | 15.53 | 15.26 | - |
22 Feb 2024 | 15.69 | 15.69 | 15.25 | 15.32 | 15.05 | - |
21 Feb 2024 | 15.64 | 15.70 | 15.60 | 15.70 | 15.43 | 100 |
20 Feb 2024 | 15.73 | 15.81 | 15.63 | 15.63 | 15.35 | - |
19 Feb 2024 | 15.72 | 15.77 | 15.70 | 15.71 | 15.44 | - |
16 Feb 2024 | 15.85 | 15.88 | 15.62 | 15.76 | 15.48 | - |
15 Feb 2024 | 15.77 | 15.96 | 15.73 | 15.86 | 15.59 | 21 |
14 Feb 2024 | 15.68 | 15.89 | 15.68 | 15.73 | 15.46 | 28 |
13 Feb 2024 | 15.82 | 15.85 | 15.66 | 15.77 | 15.49 | 50 |
12 Feb 2024 | 15.55 | 15.80 | 15.55 | 15.80 | 15.53 | - |
09 Feb 2024 | 15.64 | 15.65 | 15.41 | 15.60 | 15.32 | - |
08 Feb 2024 | 16.06 | 16.15 | 15.60 | 15.60 | 15.33 | 22 |
07 Feb 2024 | 16.35 | 16.37 | 16.09 | 16.09 | 15.81 | - |
06 Feb 2024 | 16.42 | 16.55 | 16.33 | 16.36 | 16.08 | - |
05 Feb 2024 | 16.48 | 16.56 | 16.43 | 16.56 | 16.27 | 3 |
02 Feb 2024 | 16.62 | 16.66 | 16.50 | 16.54 | 16.25 | - |
01 Feb 2024 | 16.58 | 16.65 | 16.53 | 16.63 | 16.34 | - |
31 Jan 2024 | 16.17 | 16.39 | 16.11 | 16.39 | 16.10 | 30 |
30 Jan 2024 | 15.91 | 16.18 | 15.85 | 16.16 | 15.88 | - |
29 Jan 2024 | 15.96 | 15.96 | 15.81 | 15.93 | 15.65 | - |
26 Jan 2024 | 15.82 | 15.97 | 15.76 | 15.91 | 15.63 | - |
25 Jan 2024 | 15.35 | 15.84 | 15.26 | 15.84 | 15.56 | - |
24 Jan 2024 | 15.93 | 15.93 | 15.23 | 15.35 | 15.08 | - |
23 Jan 2024 | 15.44 | 15.87 | 15.40 | 15.85 | 15.58 | - |
22 Jan 2024 | 15.39 | 15.49 | 15.28 | 15.49 | 15.22 | 88 |
19 Jan 2024 | 15.05 | 15.36 | 15.05 | 15.30 | 15.03 | - |
18 Jan 2024 | 15.04 | 15.09 | 14.94 | 15.09 | 14.83 | - |
17 Jan 2024 | 15.10 | 15.25 | 15.06 | 15.07 | 14.81 | 1,094 |
16 Jan 2024 | 15.10 | 15.21 | 15.03 | 15.09 | 14.83 | - |
15 Jan 2024 | 15.02 | 15.24 | 15.02 | 15.19 | 14.93 | 200 |
12 Jan 2024 | 15.05 | 15.11 | 14.88 | 15.04 | 14.78 | 50 |
11 Jan 2024 | 15.34 | 15.39 | 14.79 | 14.79 | 14.53 | - |
10 Jan 2024 | 15.43 | 15.48 | 15.31 | 15.36 | 15.10 | 50 |
09 Jan 2024 | 15.62 | 15.62 | 15.45 | 15.52 | 15.25 | - |
09 Jan 2024 | 0.2775 Dividend | |||||
08 Jan 2024 | 15.98 | 15.98 | 15.78 | 15.82 | 15.27 | 20 |
05 Jan 2024 | 15.73 | 15.94 | 15.68 | 15.94 | 15.38 | - |
04 Jan 2024 | 15.81 | 15.81 | 15.70 | 15.72 | 15.17 | - |
03 Jan 2024 | 15.76 | 15.88 | 15.73 | 15.82 | 15.27 | - |
02 Jan 2024 | 15.26 | 15.84 | 15.23 | 15.74 | 15.20 | 1,400 |
29 Dec 2023 | 15.14 | 15.16 | 15.11 | 15.13 | 14.61 | - |
28 Dec 2023 | 14.93 | 15.15 | 14.89 | 15.12 | 14.60 | 154 |
27 Dec 2023 | 15.02 | 15.02 | 14.88 | 14.90 | 14.39 | - |
22 Dec 2023 | 14.94 | 15.15 | 14.94 | 15.02 | 14.51 | - |
21 Dec 2023 | 15.02 | 15.06 | 14.90 | 14.95 | 14.44 | - |
20 Dec 2023 | 15.16 | 15.16 | 15.02 | 15.02 | 14.51 | - |
19 Dec 2023 | 15.06 | 15.13 | 15.02 | 15.13 | 14.60 | - |
18 Dec 2023 | 15.16 | 15.30 | 15.06 | 15.07 | 14.55 | 34 |
15 Dec 2023 | 15.15 | 15.28 | 15.11 | 15.11 | 14.59 | 132 |
14 Dec 2023 | 15.15 | 15.24 | 15.07 | 15.11 | 14.59 | - |
13 Dec 2023 | 15.23 | 15.23 | 14.98 | 15.09 | 14.57 | - |
12 Dec 2023 | 15.44 | 15.44 | 15.19 | 15.19 | 14.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |