Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 4,000 |
06 May 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
03 May 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
02 May 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
30 Apr 2024 | 15.10 | 15.11 | 15.10 | 15.11 | 15.11 | 4,000 |
29 Apr 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
26 Apr 2024 | 15.97 | 15.97 | 15.14 | 15.14 | 15.14 | 100 |
26 Apr 2024 | 0.89 Dividend | |||||
25 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.06 | - |
24 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.06 | - |
23 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.69 | - |
22 Apr 2024 | 15.64 | 15.64 | 15.22 | 15.23 | 14.38 | 101 |
19 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 14.61 | - |
18 Apr 2024 | 15.63 | 15.63 | 15.47 | 15.47 | 14.61 | 1,000 |
17 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 14.66 | - |
16 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.78 | - |
15 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.06 | - |
12 Apr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.23 | - |
11 Apr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 15.52 | - |
10 Apr 2024 | 16.47 | 16.48 | 16.47 | 16.48 | 15.56 | 100 |
09 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.56 | - |
08 Apr 2024 | 16.33 | 16.48 | 16.33 | 16.48 | 15.56 | 170 |
05 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.31 | - |
04 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.31 | - |
03 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 14.99 | - |
02 Apr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 14.91 | - |
28 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 14.68 | - |
27 Mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.48 | - |
26 Mar 2024 | 15.28 | 15.34 | 15.28 | 15.34 | 14.48 | 7,500 |
25 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 14.43 | - |
22 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 14.43 | - |
21 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.50 | - |
20 Mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.48 | - |
19 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 14.34 | - |
18 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 14.34 | - |
15 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.25 | - |
14 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.25 | - |
13 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.30 | - |
12 Mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.01 | - |
11 Mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.01 | - |
08 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.09 | - |
07 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.08 | - |
06 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.08 | - |
05 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.16 | - |
04 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.16 | - |
01 Mar 2024 | 14.85 | 14.99 | 14.85 | 14.99 | 14.16 | 445 |
29 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 13.89 | - |
28 Feb 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 13.84 | - |
27 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 13.86 | - |
26 Feb 2024 | 14.69 | 14.81 | 14.69 | 14.81 | 13.98 | 670 |
23 Feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 13.81 | - |
22 Feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 13.81 | - |
21 Feb 2024 | 14.53 | 14.63 | 14.53 | 14.63 | 13.81 | 222 |
20 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.04 | - |
19 Feb 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.17 | - |
16 Feb 2024 | 14.65 | 15.01 | 14.65 | 15.01 | 14.17 | 11,328 |
15 Feb 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 13.57 | - |
14 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 12.89 | - |
13 Feb 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 12.64 | - |
12 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.40 | - |
09 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.40 | - |
08 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.40 | - |
07 Feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.57 | - |
06 Feb 2024 | 13.30 | 13.31 | 13.30 | 13.31 | 12.57 | 2,300 |
05 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.56 | - |
02 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.56 | - |
01 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 12.88 | - |
31 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.00 | - |
30 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.07 | - |
29 Jan 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.18 | - |
26 Jan 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 12.88 | - |
25 Jan 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 12.78 | - |
24 Jan 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 12.69 | - |
23 Jan 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 12.63 | - |
22 Jan 2024 | 13.32 | 13.38 | 13.32 | 13.38 | 12.63 | 372 |
19 Jan 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 12.53 | - |
18 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.39 | - |
17 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.39 | - |
16 Jan 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 12.63 | - |
15 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 12.73 | - |
12 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 12.73 | - |
11 Jan 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 12.68 | - |
10 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 12.73 | - |
09 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 12.92 | - |
08 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 12.89 | - |
05 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 12.89 | - |
04 Jan 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 12.93 | - |
03 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.08 | - |
02 Jan 2024 | 13.61 | 13.85 | 13.61 | 13.85 | 13.08 | 40 |
29 Dec 2023 | 13.64 | 13.64 | 13.57 | 13.57 | 12.81 | - |
28 Dec 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 12.88 | - |
27 Dec 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 12.72 | - |
22 Dec 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 12.72 | - |
21 Dec 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 12.80 | - |
20 Dec 2023 | 13.56 | 13.60 | 13.56 | 13.60 | 12.84 | 7,500 |
19 Dec 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 12.83 | - |
18 Dec 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 12.83 | - |
15 Dec 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 12.83 | - |
14 Dec 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 12.44 | - |
13 Dec 2023 | 13.15 | 13.16 | 13.15 | 13.16 | 12.43 | 475 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |