Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
01 May 2024 | 13.30 | 13.45 | 13.30 | 13.45 | 13.45 | 2,300 |
30 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 300 |
29 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1,400 |
26 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
25 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
24 Apr 2024 | 13.10 | 13.40 | 13.00 | 13.40 | 13.40 | 3,900 |
23 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
22 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
19 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
18 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 200 |
17 Apr 2024 | 13.04 | 13.04 | 13.00 | 13.00 | 13.00 | 900 |
16 Apr 2024 | 13.62 | 13.62 | 13.55 | 13.55 | 13.55 | 300 |
15 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
12 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
11 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 100 |
10 Apr 2024 | 13.55 | 13.55 | 13.30 | 13.50 | 13.50 | 1,500 |
09 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
08 Apr 2024 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | 4,000 |
05 Apr 2024 | 13.65 | 13.65 | 13.60 | 13.60 | 13.60 | 700 |
04 Apr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 500 |
03 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 2,000 |
02 Apr 2024 | 13.65 | 13.65 | 13.64 | 13.64 | 13.64 | 1,200 |
01 Apr 2024 | 13.75 | 13.75 | 13.60 | 13.60 | 13.60 | 17,700 |
28 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 2,400 |
27 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 900 |
26 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
25 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
22 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
21 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1,900 |
20 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 700 |
19 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
18 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
15 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
14 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
13 Mar 2024 | 13.65 | 13.70 | 13.65 | 13.70 | 13.70 | 1,800 |
12 Mar 2024 | 14.02 | 14.02 | 13.31 | 13.65 | 13.65 | 4,500 |
11 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
08 Mar 2024 | 14.02 | 14.02 | 13.90 | 13.90 | 13.90 | 2,500 |
07 Mar 2024 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | 8,500 |
06 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 2,600 |
05 Mar 2024 | 14.17 | 14.21 | 14.17 | 14.21 | 14.21 | 3,600 |
04 Mar 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 4,000 |
01 Mar 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 300 |
29 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 5,500 |
28 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
27 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
26 Feb 2024 | 14.21 | 14.21 | 14.16 | 14.16 | 14.16 | 4,900 |
23 Feb 2024 | 14.16 | 14.18 | 14.16 | 14.18 | 14.18 | 700 |
22 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1,400 |
21 Feb 2024 | 14.55 | 14.55 | 14.16 | 14.16 | 14.16 | 7,200 |
20 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
16 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
15 Feb 2024 | 14.56 | 14.56 | 14.52 | 14.55 | 14.55 | 1,200 |
14 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
13 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 300 |
12 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
09 Feb 2024 | 14.56 | 14.58 | 14.56 | 14.58 | 14.58 | 900 |
08 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
07 Feb 2024 | 14.73 | 14.75 | 14.73 | 14.73 | 14.73 | 900 |
06 Feb 2024 | 14.58 | 14.58 | 14.52 | 14.52 | 14.52 | 4,400 |
05 Feb 2024 | 14.65 | 14.65 | 14.62 | 14.62 | 14.62 | 1,400 |
02 Feb 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 500 |
01 Feb 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 100 |
31 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,400 |
30 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 300 |
29 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
26 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
25 Jan 2024 | 14.75 | 15.05 | 14.75 | 15.00 | 15.00 | 3,100 |
24 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
23 Jan 2024 | 14.76 | 14.77 | 14.76 | 14.76 | 14.76 | 4,500 |
22 Jan 2024 | 14.70 | 14.76 | 14.70 | 14.76 | 14.76 | 5,000 |
19 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 500 |
18 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
17 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
16 Jan 2024 | 14.65 | 14.66 | 14.65 | 14.65 | 14.65 | 1,500 |
12 Jan 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 100 |
11 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
10 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 400 |
09 Jan 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1,200 |
08 Jan 2024 | 14.65 | 14.65 | 14.64 | 14.64 | 14.64 | 2,100 |
05 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
04 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 2,500 |
03 Jan 2024 | 14.70 | 14.70 | 14.65 | 14.65 | 14.65 | 1,600 |
02 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
29 Dec 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1,300 |
28 Dec 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 400 |
27 Dec 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
26 Dec 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
22 Dec 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
21 Dec 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
20 Dec 2023 | 14.65 | 14.65 | 14.62 | 14.62 | 14.62 | 2,200 |
19 Dec 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 17,500 |
18 Dec 2023 | 14.52 | 14.75 | 14.52 | 14.75 | 14.75 | 2,000 |
15 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 500 |
14 Dec 2023 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 500 |
13 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 5,000 |
12 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
11 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 300 |
08 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |