Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
17 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 200 |
16 May 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 100 |
15 May 2024 | 14.08 | 14.20 | 14.08 | 14.20 | 14.20 | 4,700 |
14 May 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
13 May 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
10 May 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
09 May 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 200 |
08 May 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
07 May 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
06 May 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 100 |
03 May 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
02 May 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
01 May 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
30 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
29 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
26 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
25 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
24 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
23 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 400 |
22 Apr 2024 | 13.42 | 13.48 | 13.42 | 13.48 | 13.48 | 1,100 |
19 Apr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 2,100 |
18 Apr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
17 Apr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
16 Apr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 100 |
15 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 100 |
12 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
11 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
10 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1,200 |
09 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
08 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 400 |
05 Apr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
04 Apr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
03 Apr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 400 |
02 Apr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
01 Apr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
28 Mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
27 Mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 200 |
26 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
25 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
22 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
21 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
20 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
20 Mar 2024 | 0.011 Dividend | |||||
19 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.73 | - |
18 Mar 2024 | 14.85 | 14.85 | 14.74 | 14.74 | 14.73 | 1,700 |
15 Mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.15 | 300 |
14 Mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.12 | 200 |
13 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | 700 |
12 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
11 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
08 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
07 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
06 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
05 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
04 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | 100 |
01 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
29 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
28 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
27 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
26 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
23 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
22 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | 200 |
21 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.59 | - |
20 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.59 | - |
16 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.59 | - |
15 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.59 | 100 |
14 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.92 | 500 |
13 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
12 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
09 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
08 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
07 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
06 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
05 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
02 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
01 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
31 Jan 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | 900 |
30 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.07 | - |
29 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.07 | 1,000 |
26 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.44 | - |
25 Jan 2024 | 14.30 | 14.45 | 14.30 | 14.45 | 14.44 | 1,600 |
24 Jan 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.72 | 100 |
23 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
22 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
19 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
18 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
17 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
16 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
12 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | 200 |
11 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.70 | 200 |
10 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
09 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
08 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
05 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
04 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
03 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
02 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
29 Dec 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
28 Dec 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |