Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3,424 |
16 May 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1,512 |
15 May 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 539 |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 14.54 | 14.55 | 14.54 | 14.55 | 14.55 | 9,499 |
10 May 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 9,000 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 30 |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 2,225,788 |
25 Apr 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 39,013 |
24 Apr 2024 | 14.43 | 14.45 | 14.43 | 14.45 | 14.45 | 20,053 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 21 |
15 Apr 2024 | 14.45 | 14.45 | 14.42 | 14.42 | 14.42 | 36,314 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 778 |
08 Apr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 146,943 |
05 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 200 |
04 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 510 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 14.50 | 14.50 | 14.49 | 14.49 | 14.49 | 3,200 |
28 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 40 |
27 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 7,262 |
26 Mar 2024 | 14.56 | 14.56 | 14.55 | 14.55 | 14.55 | 1,414 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 5,100 |
18 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 4,500 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 663 |
12 Mar 2024 | 14.55 | 14.55 | 14.53 | 14.53 | 14.53 | 4,947 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 2,133 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 800 |
01 Mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 82 |
29 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 5,000 |
28 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1,500 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 4,800 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 50,000 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 452,375 |
19 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 100 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 850 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 14.43 | 14.44 | 14.43 | 14.44 | 14.44 | 1,100 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1,900 |
07 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 4,916 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 500 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 300 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 21,600 |
19 Jan 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 12,674 |
18 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 9,450 |
17 Jan 2024 | 14.51 | 14.51 | 14.48 | 14.48 | 14.48 | 5,790 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1,330,000 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 552 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1,500 |
05 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 50 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 900 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 4,000 |
27 Dec 2023 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1,287 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |