Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
09 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1,100 |
08 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 200 |
07 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
06 May 2024 | 15.10 | 15.15 | 15.09 | 15.15 | 15.15 | 1,600 |
03 May 2024 | 14.50 | 15.05 | 14.50 | 15.00 | 15.00 | 6,100 |
02 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1,400 |
01 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
30 Apr 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1,000 |
29 Apr 2024 | 14.50 | 14.93 | 14.50 | 14.93 | 14.93 | 800 |
26 Apr 2024 | 14.94 | 15.10 | 14.94 | 15.00 | 15.00 | 3,200 |
25 Apr 2024 | 14.50 | 14.50 | 14.35 | 14.35 | 14.35 | 300 |
24 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
23 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 100 |
22 Apr 2024 | 14.45 | 15.00 | 14.35 | 14.75 | 14.75 | 2,900 |
19 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
18 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
17 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 100 |
16 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 900 |
15 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 200 |
12 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1,100 |
11 Apr 2024 | 14.86 | 14.86 | 14.30 | 14.30 | 14.30 | 900 |
10 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 300 |
09 Apr 2024 | 14.74 | 14.74 | 14.30 | 14.30 | 14.30 | 5,600 |
08 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 200 |
05 Apr 2024 | 14.90 | 15.15 | 14.65 | 15.15 | 15.15 | 3,700 |
04 Apr 2024 | 14.40 | 14.40 | 14.21 | 14.21 | 14.21 | 1,000 |
03 Apr 2024 | 14.30 | 14.50 | 14.25 | 14.40 | 14.40 | 13,200 |
02 Apr 2024 | 14.30 | 14.34 | 14.30 | 14.33 | 14.33 | 4,100 |
01 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
28 Mar 2024 | 14.35 | 14.41 | 14.28 | 14.41 | 14.41 | 2,300 |
27 Mar 2024 | 14.35 | 14.50 | 14.35 | 14.37 | 14.37 | 1,400 |
26 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
25 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 200 |
22 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
21 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
20 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 200 |
19 Mar 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 200 |
18 Mar 2024 | 14.40 | 14.45 | 14.30 | 14.44 | 14.44 | 2,500 |
15 Mar 2024 | 14.85 | 14.85 | 14.45 | 14.47 | 14.47 | 1,600 |
14 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
13 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 300 |
12 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
11 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
08 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 700 |
07 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
06 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
05 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
04 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
01 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
29 Feb 2024 | 14.70 | 14.70 | 14.45 | 14.45 | 14.45 | 1,200 |
28 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
27 Feb 2024 | 14.45 | 14.47 | 14.45 | 14.45 | 14.45 | 2,100 |
26 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 100 |
23 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15,700 |
22 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 200 |
21 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 400 |
20 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14,200 |
16 Feb 2024 | 14.99 | 15.42 | 14.96 | 14.96 | 14.96 | 600 |
15 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
14 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 200 |
14 Feb 2024 | 0.17 Dividend | |||||
13 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | - |
12 Feb 2024 | 14.95 | 14.95 | 14.50 | 14.50 | 14.33 | 1,000 |
09 Feb 2024 | 15.33 | 15.33 | 14.95 | 14.95 | 14.77 | 800 |
08 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.15 | - |
07 Feb 2024 | 15.00 | 15.33 | 14.20 | 15.33 | 15.15 | 800 |
06 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.07 | - |
05 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.07 | - |
02 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.07 | 200 |
01 Feb 2024 | 15.50 | 15.50 | 15.00 | 15.00 | 14.82 | 400 |
31 Jan 2024 | 15.30 | 15.34 | 15.30 | 15.34 | 15.16 | 2,100 |
30 Jan 2024 | 15.00 | 15.30 | 15.00 | 15.30 | 15.12 | 2,100 |
29 Jan 2024 | 15.00 | 15.00 | 14.94 | 14.94 | 14.76 | 600 |
26 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.75 | - |
25 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.75 | - |
24 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.75 | 200 |
23 Jan 2024 | 14.75 | 14.85 | 14.75 | 14.85 | 14.68 | 400 |
22 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.56 | 500 |
19 Jan 2024 | 14.51 | 14.65 | 14.51 | 14.65 | 14.48 | 200 |
18 Jan 2024 | 15.00 | 15.00 | 14.12 | 14.12 | 13.95 | 600 |
17 Jan 2024 | 14.78 | 14.97 | 14.78 | 14.97 | 14.79 | 1,200 |
16 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | 200 |
12 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.35 | 600 |
11 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | - |
10 Jan 2024 | 14.37 | 14.50 | 14.37 | 14.50 | 14.33 | 700 |
09 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.18 | 300 |
08 Jan 2024 | 14.35 | 14.50 | 14.35 | 14.50 | 14.33 | 1,300 |
05 Jan 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.46 | - |
04 Jan 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.46 | - |
03 Jan 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.46 | - |
02 Jan 2024 | 14.05 | 14.63 | 14.05 | 14.63 | 14.46 | 300 |
29 Dec 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.58 | 100 |
28 Dec 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.18 | 100 |
27 Dec 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.56 | 300 |
26 Dec 2023 | 14.77 | 14.94 | 14.73 | 14.73 | 14.56 | 1,600 |
22 Dec 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.16 | 300 |
21 Dec 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.26 | 200 |
20 Dec 2023 | 15.00 | 15.00 | 14.67 | 15.00 | 14.82 | 1,000 |
19 Dec 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |