Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.84 | 14.86 | 14.84 | 14.86 | 14.86 | 5,600 |
02 May 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 200 |
01 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
30 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
29 Apr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 800 |
26 Apr 2024 | 14.98 | 14.99 | 14.98 | 14.99 | 14.99 | 600 |
25 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 400 |
24 Apr 2024 | 15.18 | 15.18 | 14.97 | 14.97 | 14.97 | 8,700 |
23 Apr 2024 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 300 |
22 Apr 2024 | 15.00 | 15.00 | 14.99 | 14.99 | 14.99 | 1,800 |
19 Apr 2024 | 14.89 | 14.89 | 14.87 | 14.89 | 14.89 | 1,000 |
18 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 100 |
17 Apr 2024 | 14.87 | 14.87 | 14.85 | 14.85 | 14.85 | 800 |
16 Apr 2024 | 14.89 | 14.90 | 14.89 | 14.90 | 14.90 | 1,600 |
15 Apr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 300 |
12 Apr 2024 | 14.92 | 14.94 | 14.92 | 14.94 | 14.94 | 1,600 |
11 Apr 2024 | 15.03 | 15.07 | 15.03 | 15.07 | 15.07 | 900 |
10 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
09 Apr 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 200 |
08 Apr 2024 | 15.17 | 15.19 | 15.17 | 15.19 | 15.19 | 600 |
05 Apr 2024 | 14.95 | 15.14 | 14.95 | 15.14 | 15.14 | 6,000 |
04 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 900 |
03 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
02 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
01 Apr 2024 | 15.03 | 15.04 | 15.03 | 15.04 | 15.04 | 500 |
28 Mar 2024 | 15.15 | 15.15 | 15.12 | 15.12 | 15.12 | 3,800 |
27 Mar 2024 | 15.07 | 15.08 | 15.07 | 15.08 | 15.08 | 3,600 |
27 Mar 2024 | 0.066 Dividend | |||||
26 Mar 2024 | 15.16 | 15.16 | 15.14 | 15.14 | 15.07 | 700 |
25 Mar 2024 | 15.14 | 15.15 | 15.14 | 15.15 | 15.08 | 900 |
22 Mar 2024 | 15.16 | 15.20 | 15.16 | 15.20 | 15.13 | 1,100 |
21 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.14 | - |
20 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.07 | - |
19 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.95 | - |
18 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.93 | 400 |
15 Mar 2024 | 15.06 | 15.06 | 15.01 | 15.01 | 14.94 | 1,800 |
14 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.95 | 200 |
13 Mar 2024 | 15.21 | 15.21 | 15.16 | 15.16 | 15.09 | 2,600 |
12 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.04 | - |
11 Mar 2024 | 15.08 | 15.09 | 15.07 | 15.07 | 15.00 | 3,000 |
08 Mar 2024 | 15.16 | 15.16 | 15.09 | 15.09 | 15.02 | 1,600 |
07 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.08 | 800 |
06 Mar 2024 | 14.91 | 15.04 | 14.91 | 14.99 | 14.92 | 2,900 |
05 Mar 2024 | 15.01 | 15.01 | 14.93 | 14.93 | 14.86 | 500 |
04 Mar 2024 | 15.14 | 15.14 | 14.99 | 14.99 | 14.92 | 1,500 |
01 Mar 2024 | 15.15 | 15.15 | 15.06 | 15.06 | 14.99 | 4,200 |
29 Feb 2024 | 15.22 | 15.22 | 14.97 | 15.00 | 14.93 | 1,400 |
28 Feb 2024 | 15.04 | 15.08 | 15.04 | 15.06 | 14.99 | 1,900 |
27 Feb 2024 | 15.05 | 15.07 | 15.04 | 15.04 | 14.97 | 2,400 |
26 Feb 2024 | 15.11 | 15.12 | 15.09 | 15.09 | 15.02 | 5,600 |
23 Feb 2024 | 15.08 | 15.10 | 15.08 | 15.10 | 15.03 | 3,700 |
22 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.84 | 600 |
21 Feb 2024 | 14.71 | 14.73 | 14.71 | 14.73 | 14.67 | 500 |
20 Feb 2024 | 15.18 | 15.18 | 14.80 | 14.80 | 14.74 | 300 |
16 Feb 2024 | 14.90 | 14.90 | 14.85 | 14.85 | 14.79 | 2,700 |
15 Feb 2024 | 14.83 | 14.84 | 14.83 | 14.84 | 14.78 | 2,100 |
14 Feb 2024 | 14.61 | 14.73 | 14.61 | 14.73 | 14.67 | 1,000 |
13 Feb 2024 | 14.45 | 14.45 | 14.36 | 14.36 | 14.30 | 700 |
12 Feb 2024 | 14.55 | 14.63 | 14.55 | 14.63 | 14.57 | 800 |
09 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.47 | 500 |
08 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.45 | 1,000 |
07 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.39 | - |
06 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.38 | 200 |
05 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.33 | 2,000 |
02 Feb 2024 | 14.58 | 14.58 | 14.51 | 14.53 | 14.47 | 6,100 |
01 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.39 | - |
31 Jan 2024 | 14.52 | 14.52 | 14.51 | 14.51 | 14.45 | 5,900 |
30 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | 400 |
29 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.39 | 1,600 |
26 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.40 | - |
25 Jan 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.35 | 3,300 |
24 Jan 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 14.34 | 17,800 |
23 Jan 2024 | 14.42 | 14.44 | 14.42 | 14.44 | 14.38 | 1,800 |
22 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.34 | 600 |
19 Jan 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.26 | 200 |
18 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.19 | 300 |
17 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.19 | 1,500 |
16 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.36 | - |
15 Jan 2024 | 14.41 | 14.42 | 14.40 | 14.42 | 14.36 | 1,600 |
12 Jan 2024 | 14.36 | 14.38 | 14.35 | 14.38 | 14.32 | 1,500 |
11 Jan 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.23 | 400 |
10 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.28 | 100 |
09 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.24 | - |
08 Jan 2024 | 14.24 | 14.28 | 14.24 | 14.28 | 14.22 | 600 |
05 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.10 | - |
04 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.10 | 100 |
03 Jan 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.08 | 500 |
02 Jan 2024 | 14.22 | 14.22 | 14.14 | 14.14 | 14.08 | 500 |
29 Dec 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.15 | - |
28 Dec 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.25 | - |
28 Dec 2023 | 0.075 Dividend | |||||
27 Dec 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.09 | - |
22 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 13.96 | - |
21 Dec 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 13.88 | 400 |
20 Dec 2023 | 14.13 | 14.13 | 14.00 | 14.00 | 13.87 | 7,100 |
19 Dec 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.86 | - |
18 Dec 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.81 | - |
15 Dec 2023 | 13.96 | 13.96 | 13.93 | 13.94 | 13.81 | 5,500 |
14 Dec 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 13.84 | - |
13 Dec 2023 | 13.86 | 13.87 | 13.86 | 13.87 | 13.74 | 2,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |