Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 453 |
02 May 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
01 May 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
30 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
29 Apr 2024 | 15.80 | 16.04 | 15.80 | 16.04 | 16.04 | 7,700 |
26 Apr 2024 | 15.91 | 16.10 | 15.76 | 15.76 | 15.76 | 900 |
25 Apr 2024 | 15.45 | 15.55 | 15.45 | 15.55 | 15.55 | 1,400 |
24 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
23 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 500 |
22 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
19 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 300 |
18 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 300 |
17 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1,100 |
16 Apr 2024 | 16.75 | 16.75 | 16.21 | 16.21 | 16.21 | 1,500 |
15 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 100 |
12 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
11 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 4,200 |
10 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
09 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
08 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 700 |
05 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 200 |
04 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 100 |
03 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 300 |
02 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
01 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
28 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 700 |
28 Mar 2024 | 0.198 Dividend | |||||
27 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | - |
26 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | - |
25 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | - |
22 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | 800 |
21 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | 700 |
20 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.56 | 100 |
19 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.72 | - |
18 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.72 | - |
15 Mar 2024 | 16.46 | 16.92 | 16.46 | 16.92 | 16.72 | 800 |
14 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.06 | 200 |
13 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | 900 |
12 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
11 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
08 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
07 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
06 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
05 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
04 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | 100 |
01 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
29 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
28 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
27 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | - |
26 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.54 | 100 |
23 Feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.60 | - |
22 Feb 2024 | 15.66 | 15.79 | 15.66 | 15.79 | 15.60 | 600 |
21 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.14 | 500 |
20 Feb 2024 | 15.65 | 15.70 | 15.65 | 15.70 | 15.51 | 1,300 |
16 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.68 | 5,800 |
15 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.68 | 200 |
14 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | - |
13 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | - |
12 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | 1,300 |
09 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | 800 |
08 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.85 | 100 |
07 Feb 2024 | 13.90 | 13.90 | 13.39 | 13.39 | 13.23 | 1,300 |
06 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.65 | - |
05 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.65 | - |
02 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.65 | 100 |
01 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.44 | 200 |
31 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.88 | 1,400 |
30 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.87 | 16,000 |
29 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.87 | 100 |
26 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.15 | - |
25 Jan 2024 | 14.90 | 14.90 | 14.33 | 14.33 | 14.15 | 400 |
24 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | 200 |
23 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.49 | 300 |
22 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.95 | 1,700 |
19 Jan 2024 | 14.95 | 14.95 | 14.94 | 14.94 | 14.76 | 1,400 |
18 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.33 | 3,800 |
17 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.33 | - |
16 Jan 2024 | 14.54 | 14.54 | 14.51 | 14.51 | 14.33 | 1,000 |
12 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.81 | 2,900 |
11 Jan 2024 | 14.81 | 14.81 | 14.37 | 14.37 | 14.20 | 2,700 |
10 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.17 | - |
09 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.17 | - |
08 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.17 | 800 |
05 Jan 2024 | 14.18 | 14.31 | 14.18 | 14.31 | 14.14 | 1,300 |
04 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.01 | 600 |
03 Jan 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.24 | - |
02 Jan 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.24 | 1,100 |
29 Dec 2023 | 14.57 | 14.57 | 14.40 | 14.40 | 14.23 | 1,500 |
28 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.17 | 800 |
27 Dec 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.22 | 900 |
26 Dec 2023 | 14.48 | 14.48 | 14.14 | 14.14 | 13.96 | 7,100 |
22 Dec 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.33 | 200 |
21 Dec 2023 | 14.03 | 14.39 | 14.03 | 14.39 | 14.22 | 600 |
20 Dec 2023 | 13.93 | 14.25 | 13.93 | 14.25 | 14.08 | 1,800 |
19 Dec 2023 | 13.41 | 14.25 | 13.41 | 13.74 | 13.58 | 49,700 |
18 Dec 2023 | 13.82 | 14.09 | 13.82 | 13.82 | 13.65 | 1,300 |
15 Dec 2023 | 14.65 | 14.65 | 14.16 | 14.62 | 14.44 | 5,100 |
14 Dec 2023 | 14.11 | 14.43 | 13.95 | 14.43 | 14.26 | 91,000 |
13 Dec 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 14.05 | 2,400 |
12 Dec 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |