Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
02 May 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
30 Apr 2024 | 13.61 | 13.61 | 13.60 | 13.60 | 13.60 | - |
29 Apr 2024 | 13.80 | 13.80 | 13.53 | 13.70 | 13.70 | 1,000 |
26 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
25 Apr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
24 Apr 2024 | 13.64 | 13.64 | 13.43 | 13.43 | 13.43 | 500 |
23 Apr 2024 | 13.74 | 13.76 | 13.70 | 13.76 | 13.76 | 4,400 |
22 Apr 2024 | 13.22 | 13.70 | 13.22 | 13.70 | 13.70 | 15 |
19 Apr 2024 | 13.01 | 13.40 | 12.93 | 13.40 | 13.40 | 1,140 |
18 Apr 2024 | 13.50 | 13.50 | 13.26 | 13.26 | 13.26 | 400 |
17 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
16 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
15 Apr 2024 | 13.75 | 13.94 | 13.75 | 13.90 | 13.90 | 153 |
12 Apr 2024 | 14.02 | 14.02 | 13.95 | 13.95 | 13.95 | 237 |
11 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
10 Apr 2024 | 14.03 | 14.65 | 14.03 | 14.65 | 14.65 | 90 |
09 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 100 |
08 Apr 2024 | 13.59 | 14.17 | 13.59 | 14.17 | 14.17 | 360 |
05 Apr 2024 | 13.80 | 13.82 | 13.80 | 13.82 | 13.82 | 500 |
04 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
03 Apr 2024 | 13.80 | 14.02 | 13.80 | 14.02 | 14.02 | 20 |
02 Apr 2024 | 14.26 | 14.44 | 14.20 | 14.20 | 14.20 | 512 |
28 Mar 2024 | 14.46 | 14.62 | 14.46 | 14.50 | 14.50 | 460 |
27 Mar 2024 | 14.28 | 14.72 | 14.28 | 14.68 | 14.68 | 7,626 |
26 Mar 2024 | 14.08 | 14.12 | 14.08 | 14.12 | 14.12 | 517 |
25 Mar 2024 | 13.88 | 14.00 | 13.88 | 14.00 | 14.00 | 150 |
22 Mar 2024 | 13.96 | 14.10 | 13.96 | 14.04 | 14.04 | 3,630 |
21 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
20 Mar 2024 | 14.50 | 14.50 | 13.84 | 13.84 | 13.84 | 185 |
19 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
18 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
15 Mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
14 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
13 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
12 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
11 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
08 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
07 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
06 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
05 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
04 Mar 2024 | 15.40 | 15.40 | 14.90 | 14.90 | 14.90 | 1,097 |
01 Mar 2024 | 15.10 | 15.42 | 15.10 | 15.26 | 15.26 | 330 |
29 Feb 2024 | 15.00 | 15.32 | 15.00 | 15.32 | 15.32 | 300 |
28 Feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
27 Feb 2024 | 15.12 | 15.12 | 15.02 | 15.02 | 15.02 | 68 |
26 Feb 2024 | 15.34 | 15.34 | 15.02 | 15.02 | 15.02 | 62 |
23 Feb 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
22 Feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
21 Feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
20 Feb 2024 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 200 |
19 Feb 2024 | 15.80 | 15.80 | 15.50 | 15.68 | 15.68 | 800 |
16 Feb 2024 | 15.50 | 15.88 | 15.50 | 15.88 | 15.88 | 320 |
15 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
14 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 50 |
13 Feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
12 Feb 2024 | 14.96 | 16.00 | 14.96 | 16.00 | 16.00 | 4,145 |
09 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
08 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
07 Feb 2024 | 15.18 | 15.50 | 15.18 | 15.50 | 15.50 | 5,520 |
06 Feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 100 |
05 Feb 2024 | 15.10 | 15.60 | 15.10 | 15.60 | 15.60 | 350 |
02 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
01 Feb 2024 | 15.42 | 15.54 | 15.40 | 15.40 | 15.40 | 600 |
31 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
30 Jan 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
29 Jan 2024 | 15.54 | 15.86 | 15.54 | 15.86 | 15.86 | 120 |
26 Jan 2024 | 15.08 | 16.20 | 15.08 | 16.20 | 16.20 | 1,500 |
25 Jan 2024 | 15.16 | 15.16 | 14.82 | 14.82 | 14.82 | 1,000 |
24 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
23 Jan 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
22 Jan 2024 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | 15 |
19 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
18 Jan 2024 | 14.46 | 14.76 | 14.40 | 14.40 | 14.40 | 431 |
17 Jan 2024 | 14.32 | 14.32 | 14.16 | 14.16 | 14.16 | 75 |
16 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 250 |
15 Jan 2024 | 15.04 | 15.04 | 14.28 | 14.46 | 14.46 | 1,950 |
12 Jan 2024 | 15.60 | 15.60 | 14.00 | 14.80 | 14.80 | 1,288 |
11 Jan 2024 | 16.40 | 16.48 | 16.40 | 16.48 | 16.48 | 150 |
10 Jan 2024 | 16.40 | 16.50 | 16.12 | 16.44 | 16.44 | 4,494 |
09 Jan 2024 | 16.28 | 16.56 | 16.28 | 16.56 | 16.56 | 30 |
08 Jan 2024 | 16.60 | 16.60 | 15.84 | 15.84 | 15.84 | 158 |
05 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
04 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 64 |
03 Jan 2024 | 16.04 | 16.04 | 15.62 | 15.62 | 15.62 | 534 |
02 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
29 Dec 2023 | 16.52 | 16.72 | 16.52 | 16.72 | 16.72 | 927 |
28 Dec 2023 | 16.52 | 16.56 | 16.52 | 16.56 | 16.56 | 50 |
27 Dec 2023 | 16.66 | 16.88 | 16.66 | 16.88 | 16.88 | 284 |
22 Dec 2023 | 16.52 | 17.04 | 16.52 | 17.04 | 17.04 | 550 |
21 Dec 2023 | 17.32 | 17.32 | 16.44 | 16.44 | 16.44 | 3,100 |
20 Dec 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
19 Dec 2023 | 17.64 | 17.64 | 17.40 | 17.40 | 17.40 | 600 |
18 Dec 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
15 Dec 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
14 Dec 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
14 Dec 2023 | 0.183 Dividend | |||||
13 Dec 2023 | 17.46 | 17.98 | 17.46 | 17.68 | 17.50 | 850 |
12 Dec 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.30 | - |
11 Dec 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.21 | 58 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |