Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 600 |
24 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 5,000 |
23 Apr 2024 | 14.89 | 15.05 | 14.89 | 15.05 | 15.05 | 6,200 |
22 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
19 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
18 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1,400 |
17 Apr 2024 | 14.22 | 14.35 | 14.22 | 14.35 | 14.35 | 2,900 |
16 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
15 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 100 |
12 Apr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
11 Apr 2024 | 14.95 | 14.95 | 14.83 | 14.83 | 14.83 | 6,100 |
10 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
09 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 2,400 |
08 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 300 |
05 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 500 |
04 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
03 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1,600 |
02 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
01 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 300 |
28 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
27 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 4,500 |
26 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
25 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
22 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 500 |
21 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
20 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1,600 |
19 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 7,200 |
18 Mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 100 |
15 Mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 100 |
14 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
13 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
12 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 800 |
11 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
08 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
07 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
06 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1,600 |
05 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 100 |
04 Mar 2024 | 16.07 | 16.07 | 16.04 | 16.04 | 16.04 | 1,100 |
01 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
29 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
28 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
27 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 100 |
26 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
23 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
22 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
21 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
20 Feb 2024 | 16.61 | 16.69 | 16.61 | 16.69 | 16.69 | 900 |
16 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
15 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 500 |
14 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 400 |
13 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
12 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
09 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 6,700 |
08 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
07 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
06 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 100 |
05 Feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
02 Feb 2024 | 16.36 | 16.36 | 16.33 | 16.33 | 16.33 | 1,100 |
01 Feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 1,200 |
31 Jan 2024 | 16.75 | 16.91 | 16.75 | 16.91 | 16.91 | 600 |
30 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 200 |
29 Jan 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
26 Jan 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
25 Jan 2024 | 16.13 | 16.32 | 16.13 | 16.32 | 16.32 | 400 |
24 Jan 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 500 |
23 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 200 |
22 Jan 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
19 Jan 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1,400 |
18 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1,500 |
17 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 125,100 |
16 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 300 |
12 Jan 2024 | 16.30 | 16.30 | 16.22 | 16.23 | 16.23 | 3,700 |
11 Jan 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
10 Jan 2024 | 17.82 | 18.06 | 17.82 | 18.06 | 18.06 | 8,400 |
09 Jan 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 700 |
08 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 300 |
05 Jan 2024 | 17.49 | 17.60 | 17.49 | 17.60 | 17.60 | 6,500 |
04 Jan 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
03 Jan 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
02 Jan 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
29 Dec 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
28 Dec 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 300 |
27 Dec 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 2,400 |
26 Dec 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 200 |
22 Dec 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 500 |
21 Dec 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
20 Dec 2023 | 19.44 | 19.44 | 18.76 | 18.76 | 18.76 | 2,500 |
19 Dec 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1,200 |
18 Dec 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
15 Dec 2023 | 19.68 | 19.84 | 19.68 | 19.84 | 19.84 | 3,000 |
14 Dec 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4,600 |
14 Dec 2023 | 0.231 Dividend | |||||
13 Dec 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.71 | 200 |
12 Dec 2023 | 18.95 | 19.11 | 18.95 | 19.11 | 18.88 | 2,400 |
11 Dec 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.25 | - |
08 Dec 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.25 | - |
07 Dec 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.25 | - |
06 Dec 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.25 | - |
05 Dec 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.25 | 19,300 |
04 Dec 2023 | 18.78 | 18.78 | 18.65 | 18.65 | 18.42 | 6,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |