Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 14.56 | 14.74 | 14.56 | 14.74 | 14.74 | 2,100 |
16 May 2024 | 14.65 | 14.75 | 14.65 | 14.75 | 14.75 | 140 |
15 May 2024 | 14.81 | 14.81 | 14.68 | 14.68 | 14.68 | 2,377 |
14 May 2024 | 14.93 | 15.00 | 14.93 | 14.93 | 14.93 | 800 |
13 May 2024 | 14.90 | 14.90 | 14.86 | 14.86 | 14.86 | 500 |
10 May 2024 | 14.63 | 14.93 | 14.63 | 14.93 | 14.93 | - |
09 May 2024 | 14.56 | 14.82 | 14.56 | 14.77 | 14.77 | - |
08 May 2024 | 14.43 | 14.73 | 14.43 | 14.73 | 14.73 | 2,000 |
07 May 2024 | 14.51 | 14.60 | 14.51 | 14.59 | 14.59 | 267 |
06 May 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
03 May 2024 | 14.31 | 14.36 | 14.31 | 14.36 | 14.36 | 2,000 |
02 May 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
30 Apr 2024 | 14.86 | 14.88 | 14.83 | 14.83 | 14.83 | - |
29 Apr 2024 | 14.85 | 14.85 | 14.83 | 14.83 | 14.83 | 300 |
26 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
25 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 165 |
24 Apr 2024 | 15.05 | 15.15 | 14.97 | 14.99 | 14.99 | 611 |
23 Apr 2024 | 14.94 | 14.97 | 14.90 | 14.90 | 14.90 | 1,330 |
22 Apr 2024 | 14.90 | 14.92 | 14.90 | 14.92 | 14.92 | 108 |
19 Apr 2024 | 14.63 | 14.87 | 14.63 | 14.87 | 14.87 | 67 |
18 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
17 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
16 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 300 |
15 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 650 |
12 Apr 2024 | 15.52 | 15.52 | 15.48 | 15.48 | 15.48 | - |
11 Apr 2024 | 15.75 | 15.75 | 15.71 | 15.71 | 15.71 | - |
10 Apr 2024 | 15.75 | 15.76 | 15.61 | 15.72 | 15.72 | 1,132 |
09 Apr 2024 | 16.10 | 16.12 | 15.99 | 15.99 | 15.99 | 2,063 |
08 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
05 Apr 2024 | 16.07 | 16.29 | 16.07 | 16.29 | 16.29 | 190 |
04 Apr 2024 | 15.89 | 16.09 | 15.89 | 16.06 | 16.06 | 1,410 |
03 Apr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
02 Apr 2024 | 15.70 | 15.89 | 15.70 | 15.84 | 15.84 | 2,719 |
28 Mar 2024 | 15.22 | 15.44 | 15.22 | 15.41 | 15.41 | 2,150 |
27 Mar 2024 | 15.23 | 15.41 | 15.22 | 15.41 | 15.41 | - |
26 Mar 2024 | 15.35 | 15.63 | 15.35 | 15.63 | 15.63 | 3,595 |
25 Mar 2024 | 15.20 | 15.31 | 15.20 | 15.31 | 15.31 | 607 |
22 Mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
21 Mar 2024 | 15.48 | 15.48 | 15.18 | 15.26 | 15.26 | 3,435 |
20 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
19 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
18 Mar 2024 | 14.97 | 15.22 | 14.97 | 15.22 | 15.22 | 5,255 |
15 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
14 Mar 2024 | 14.94 | 15.14 | 14.94 | 15.14 | 15.14 | 200 |
13 Mar 2024 | 14.73 | 15.01 | 14.73 | 15.01 | 15.01 | 830 |
12 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
11 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
08 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
07 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
06 Mar 2024 | 14.35 | 14.44 | 14.35 | 14.44 | 14.44 | 500 |
05 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
04 Mar 2024 | 14.75 | 14.75 | 14.49 | 14.49 | 14.49 | 200 |
01 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
29 Feb 2024 | 14.51 | 14.68 | 14.51 | 14.68 | 14.68 | 100 |
28 Feb 2024 | 14.71 | 14.71 | 14.52 | 14.62 | 14.62 | 85 |
27 Feb 2024 | 14.55 | 14.77 | 14.55 | 14.77 | 14.77 | 5,280 |
26 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
23 Feb 2024 | 14.33 | 14.54 | 14.33 | 14.54 | 14.54 | 700 |
22 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
21 Feb 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
20 Feb 2024 | 13.78 | 13.80 | 13.75 | 13.75 | 13.75 | 350 |
19 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
16 Feb 2024 | 13.83 | 13.93 | 13.83 | 13.85 | 13.85 | - |
15 Feb 2024 | 13.73 | 13.73 | 13.70 | 13.70 | 13.70 | 1,252 |
14 Feb 2024 | 13.92 | 13.97 | 13.74 | 13.74 | 13.74 | 982 |
13 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
12 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
09 Feb 2024 | 13.65 | 13.82 | 13.65 | 13.82 | 13.82 | 1,007 |
08 Feb 2024 | 13.51 | 13.66 | 13.43 | 13.66 | 13.66 | 1,000 |
07 Feb 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
06 Feb 2024 | 13.31 | 13.56 | 13.31 | 13.56 | 13.56 | 2,000 |
05 Feb 2024 | 13.48 | 13.48 | 13.38 | 13.40 | 13.40 | 1,100 |
02 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
01 Feb 2024 | 13.61 | 13.86 | 13.48 | 13.48 | 13.48 | 700 |
31 Jan 2024 | 13.66 | 13.87 | 13.66 | 13.87 | 13.87 | - |
30 Jan 2024 | 13.56 | 13.73 | 13.56 | 13.65 | 13.65 | 200 |
29 Jan 2024 | 13.44 | 13.78 | 13.44 | 13.59 | 13.59 | 359 |
26 Jan 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
25 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
24 Jan 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
23 Jan 2024 | 13.01 | 13.01 | 12.95 | 12.97 | 12.97 | 2,050 |
22 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
19 Jan 2024 | 13.21 | 13.30 | 13.21 | 13.30 | 13.30 | - |
18 Jan 2024 | 13.18 | 13.21 | 13.18 | 13.21 | 13.21 | 20 |
17 Jan 2024 | 13.11 | 13.11 | 13.00 | 13.10 | 13.10 | 3,250 |
16 Jan 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
15 Jan 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
12 Jan 2024 | 13.01 | 13.26 | 13.01 | 13.11 | 13.11 | 80 |
11 Jan 2024 | 12.97 | 13.02 | 12.97 | 13.02 | 13.02 | 1,015 |
10 Jan 2024 | 13.10 | 13.15 | 12.98 | 13.15 | 13.15 | 3,121 |
09 Jan 2024 | 13.25 | 13.28 | 13.08 | 13.15 | 13.15 | 9,920 |
09 Jan 2024 | 0.4 Dividend | |||||
08 Jan 2024 | 13.85 | 13.85 | 13.55 | 13.56 | 13.16 | 8,880 |
05 Jan 2024 | 13.69 | 13.78 | 13.66 | 13.78 | 13.37 | 1,379 |
04 Jan 2024 | 13.65 | 13.89 | 13.65 | 13.81 | 13.40 | 2,925 |
03 Jan 2024 | 13.58 | 13.58 | 13.38 | 13.39 | 13.00 | 1,000 |
02 Jan 2024 | 13.34 | 13.60 | 13.34 | 13.60 | 13.19 | 200 |
29 Dec 2023 | 13.43 | 13.46 | 13.43 | 13.46 | 13.06 | 225 |
28 Dec 2023 | 13.80 | 13.80 | 13.61 | 13.61 | 13.21 | 1,540 |
27 Dec 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |