Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
02 May 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 7 |
30 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
29 Apr 2024 | 15.76 | 16.26 | 15.76 | 16.26 | 16.26 | 15 |
26 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
25 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
24 Apr 2024 | 15.66 | 15.66 | 15.44 | 15.44 | 15.44 | 12 |
23 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
22 Apr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
19 Apr 2024 | 15.91 | 16.04 | 15.91 | 16.04 | 16.04 | 20 |
18 Apr 2024 | 15.51 | 15.95 | 15.51 | 15.95 | 15.95 | 100 |
17 Apr 2024 | 15.29 | 15.70 | 15.29 | 15.70 | 15.70 | 600 |
16 Apr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
15 Apr 2024 | 16.87 | 16.93 | 16.50 | 16.50 | 16.50 | 10,500 |
12 Apr 2024 | 16.83 | 17.06 | 16.83 | 17.06 | 17.06 | 11,000 |
11 Apr 2024 | 16.65 | 16.65 | 16.58 | 16.58 | 16.58 | 700 |
10 Apr 2024 | 16.54 | 16.66 | 16.54 | 16.66 | 16.66 | 4 |
09 Apr 2024 | 16.26 | 16.71 | 16.26 | 16.71 | 16.71 | 2,000 |
08 Apr 2024 | 16.64 | 16.64 | 16.52 | 16.52 | 16.52 | 266 |
05 Apr 2024 | 15.95 | 16.53 | 15.95 | 16.53 | 16.53 | 910 |
04 Apr 2024 | 15.99 | 16.04 | 15.99 | 16.04 | 16.04 | 10 |
03 Apr 2024 | 15.93 | 15.98 | 15.93 | 15.98 | 15.98 | 94 |
02 Apr 2024 | 15.60 | 15.97 | 15.60 | 15.97 | 15.97 | 10 |
28 Mar 2024 | 14.88 | 15.20 | 14.88 | 15.20 | 15.20 | 420 |
27 Mar 2024 | 14.28 | 14.43 | 14.28 | 14.43 | 14.43 | 8 |
26 Mar 2024 | 14.30 | 14.44 | 14.30 | 14.44 | 14.44 | 26 |
25 Mar 2024 | 14.27 | 14.43 | 14.27 | 14.43 | 14.43 | 11 |
22 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
21 Mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 200 |
20 Mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
19 Mar 2024 | 14.24 | 14.24 | 14.19 | 14.22 | 14.22 | 200 |
18 Mar 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
15 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
14 Mar 2024 | 14.44 | 14.65 | 14.44 | 14.65 | 14.65 | 10 |
13 Mar 2024 | 14.27 | 14.57 | 14.27 | 14.57 | 14.57 | 2,504 |
12 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
11 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 8 |
08 Mar 2024 | 14.43 | 14.55 | 14.43 | 14.55 | 14.55 | 10 |
07 Mar 2024 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 100 |
06 Mar 2024 | 14.20 | 14.48 | 14.20 | 14.48 | 14.48 | 20 |
05 Mar 2024 | 14.11 | 14.40 | 14.11 | 14.40 | 14.40 | 200 |
04 Mar 2024 | 13.72 | 13.95 | 13.72 | 13.95 | 13.95 | 70 |
01 Mar 2024 | 13.48 | 13.79 | 13.48 | 13.78 | 13.78 | 635 |
29 Feb 2024 | 13.17 | 13.40 | 13.17 | 13.40 | 13.40 | 15 |
28 Feb 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 150 |
28 Feb 2024 | 0.1 Dividend | |||||
27 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.30 | - |
26 Feb 2024 | 13.47 | 13.64 | 13.47 | 13.64 | 13.54 | 6 |
23 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.09 | - |
22 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.47 | - |
21 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.47 | - |
20 Feb 2024 | 13.68 | 13.68 | 13.56 | 13.56 | 13.46 | 20 |
19 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.55 | - |
16 Feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.45 | - |
15 Feb 2024 | 13.09 | 13.47 | 13.09 | 13.47 | 13.37 | 1,010 |
14 Feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.99 | - |
13 Feb 2024 | 13.78 | 13.78 | 13.27 | 13.27 | 13.17 | 380 |
12 Feb 2024 | 13.48 | 13.61 | 13.48 | 13.61 | 13.51 | 400 |
09 Feb 2024 | 13.69 | 13.70 | 13.69 | 13.70 | 13.60 | 700 |
08 Feb 2024 | 13.73 | 13.86 | 13.73 | 13.86 | 13.76 | 60 |
07 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.71 | - |
06 Feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.93 | - |
05 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.05 | - |
02 Feb 2024 | 14.60 | 14.60 | 14.25 | 14.25 | 14.14 | 101 |
01 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.34 | - |
31 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | - |
30 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.35 | - |
29 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.24 | - |
26 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | - |
25 Jan 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.11 | - |
24 Jan 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.50 | - |
23 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.23 | - |
22 Jan 2024 | 14.13 | 14.32 | 14.13 | 14.32 | 14.21 | 7 |
19 Jan 2024 | 14.20 | 14.29 | 14.20 | 14.29 | 14.18 | 80 |
18 Jan 2024 | 14.26 | 14.47 | 14.26 | 14.47 | 14.36 | 51 |
17 Jan 2024 | 14.65 | 14.65 | 14.50 | 14.65 | 14.55 | 1,823 |
16 Jan 2024 | 16.05 | 16.05 | 15.00 | 15.00 | 14.89 | 250 |
15 Jan 2024 | 16.07 | 16.19 | 16.07 | 16.13 | 16.00 | 310 |
12 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | 130 |
11 Jan 2024 | 15.81 | 15.91 | 15.81 | 15.91 | 15.79 | 356 |
10 Jan 2024 | 15.83 | 15.94 | 15.83 | 15.94 | 15.83 | 10 |
09 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.02 | - |
08 Jan 2024 | 15.73 | 16.22 | 15.73 | 16.22 | 16.10 | 633 |
05 Jan 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.69 | - |
04 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.67 | - |
03 Jan 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.29 | - |
02 Jan 2024 | 16.28 | 16.56 | 16.28 | 16.56 | 16.44 | 30 |
29 Dec 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.19 | - |
28 Dec 2023 | 16.61 | 16.66 | 16.61 | 16.66 | 16.54 | 50 |
27 Dec 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.17 | - |
22 Dec 2023 | 16.33 | 16.58 | 16.33 | 16.50 | 16.38 | 1,550 |
21 Dec 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 16.07 | - |
20 Dec 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.29 | - |
19 Dec 2023 | 16.05 | 16.21 | 16.05 | 16.21 | 16.09 | 100 |
18 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | - |
15 Dec 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 15.83 | - |
14 Dec 2023 | 15.99 | 16.23 | 15.99 | 16.23 | 16.11 | 49 |
13 Dec 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.87 | - |
12 Dec 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.31 | - |
11 Dec 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |