Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 100 |
24 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 100 |
23 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 100 |
22 Apr 2024 | 14.54 | 14.54 | 14.50 | 14.50 | 14.50 | 200 |
19 Apr 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
18 Apr 2024 | 14.51 | 14.51 | 14.45 | 14.45 | 14.45 | 400 |
17 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 100 |
16 Apr 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 100 |
15 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 100 |
12 Apr 2024 | 14.96 | 14.97 | 14.96 | 14.96 | 14.96 | 1,500 |
11 Apr 2024 | 15.17 | 15.34 | 15.17 | 15.34 | 15.34 | 500 |
10 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 100 |
09 Apr 2024 | 15.50 | 15.58 | 15.50 | 15.58 | 15.58 | 2,100 |
08 Apr 2024 | 15.47 | 15.47 | 15.44 | 15.44 | 15.44 | 300 |
05 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 100 |
04 Apr 2024 | 15.52 | 15.56 | 15.29 | 15.29 | 15.29 | 1,800 |
03 Apr 2024 | 15.34 | 15.36 | 15.34 | 15.36 | 15.36 | 2,100 |
02 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 100 |
01 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 100 |
28 Mar 2024 | 15.51 | 15.57 | 15.51 | 15.54 | 15.54 | 1,000 |
27 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 100 |
26 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 100 |
25 Mar 2024 | 15.50 | 15.52 | 15.50 | 15.51 | 15.51 | 2,600 |
22 Mar 2024 | 15.60 | 15.60 | 15.54 | 15.57 | 15.57 | 1,400 |
21 Mar 2024 | 15.74 | 15.74 | 15.63 | 15.63 | 15.63 | 2,000 |
20 Mar 2024 | 15.47 | 15.68 | 15.42 | 15.65 | 15.65 | 11,500 |
19 Mar 2024 | 15.26 | 15.38 | 15.26 | 15.38 | 15.38 | 300 |
18 Mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 100 |
15 Mar 2024 | 15.12 | 15.12 | 15.10 | 15.10 | 15.10 | 200 |
14 Mar 2024 | 15.23 | 15.26 | 15.21 | 15.26 | 15.26 | 300 |
13 Mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 100 |
12 Mar 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 100 |
11 Mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 100 |
08 Mar 2024 | 15.39 | 15.39 | 15.22 | 15.22 | 15.22 | 6,700 |
07 Mar 2024 | 15.15 | 15.26 | 15.15 | 15.26 | 15.26 | 500 |
06 Mar 2024 | 15.10 | 15.12 | 15.10 | 15.12 | 15.12 | 300 |
05 Mar 2024 | 14.99 | 14.99 | 14.95 | 14.95 | 14.95 | 1,800 |
04 Mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 100 |
01 Mar 2024 | 15.54 | 15.54 | 15.51 | 15.51 | 15.51 | 200 |
29 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 100 |
28 Feb 2024 | 15.04 | 15.06 | 15.02 | 15.02 | 15.02 | 1,800 |
27 Feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 100 |
26 Feb 2024 | 15.01 | 15.02 | 15.00 | 15.00 | 15.00 | 1,200 |
23 Feb 2024 | 14.88 | 14.95 | 14.88 | 14.94 | 14.94 | 1,600 |
22 Feb 2024 | 14.90 | 14.90 | 14.89 | 14.90 | 14.90 | 300 |
21 Feb 2024 | 14.75 | 14.79 | 14.73 | 14.79 | 14.79 | 700 |
20 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 100 |
16 Feb 2024 | 15.18 | 15.21 | 15.18 | 15.21 | 15.21 | 400 |
15 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 100 |
14 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 100 |
13 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 100 |
12 Feb 2024 | 15.59 | 15.59 | 15.47 | 15.47 | 15.47 | 1,900 |
09 Feb 2024 | 15.35 | 15.43 | 15.35 | 15.42 | 15.42 | 900 |
08 Feb 2024 | 15.05 | 15.18 | 15.05 | 15.17 | 15.17 | 1,000 |
07 Feb 2024 | 14.98 | 14.99 | 14.98 | 14.99 | 14.99 | 400 |
06 Feb 2024 | 15.05 | 15.11 | 15.05 | 15.11 | 15.11 | 600 |
05 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 100 |
02 Feb 2024 | 14.97 | 14.99 | 14.96 | 14.97 | 14.97 | 800 |
01 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 200 |
31 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 100 |
30 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
29 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 400 |
26 Jan 2024 | 15.13 | 15.15 | 15.13 | 15.15 | 15.15 | 500 |
25 Jan 2024 | 15.25 | 15.25 | 15.10 | 15.19 | 15.19 | 700 |
24 Jan 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 100 |
23 Jan 2024 | 15.15 | 15.19 | 15.15 | 15.19 | 15.19 | 300 |
22 Jan 2024 | 15.14 | 15.14 | 15.01 | 15.01 | 15.01 | 500 |
19 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 200 |
18 Jan 2024 | 14.64 | 14.80 | 14.64 | 14.78 | 14.78 | 9,300 |
17 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 200 |
16 Jan 2024 | 14.88 | 14.95 | 14.88 | 14.95 | 14.95 | 500 |
12 Jan 2024 | 15.34 | 15.36 | 15.28 | 15.28 | 15.28 | 300 |
11 Jan 2024 | 15.07 | 15.26 | 15.06 | 15.26 | 15.26 | 400 |
10 Jan 2024 | 15.14 | 15.23 | 15.13 | 15.18 | 15.18 | 4,100 |
09 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 100 |
08 Jan 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 200 |
05 Jan 2024 | 14.92 | 14.92 | 14.88 | 14.88 | 14.88 | 900 |
04 Jan 2024 | 14.93 | 14.94 | 14.87 | 14.87 | 14.87 | 1,100 |
03 Jan 2024 | 14.93 | 14.93 | 14.88 | 14.88 | 14.88 | 200 |
02 Jan 2024 | 15.15 | 15.15 | 15.13 | 15.15 | 15.15 | 1,300 |
29 Dec 2023 | 15.59 | 15.59 | 15.53 | 15.53 | 15.53 | 300 |
28 Dec 2023 | 15.63 | 15.65 | 15.61 | 15.65 | 15.65 | 700 |
27 Dec 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
26 Dec 2023 | 15.40 | 15.59 | 15.40 | 15.57 | 15.57 | 1,000 |
22 Dec 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 200 |
21 Dec 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
20 Dec 2023 | 15.66 | 15.66 | 15.37 | 15.37 | 15.37 | 200 |
20 Dec 2023 | 0.255 Dividend | |||||
19 Dec 2023 | 15.90 | 16.03 | 15.90 | 16.03 | 15.78 | 300 |
18 Dec 2023 | 15.85 | 15.88 | 15.75 | 15.88 | 15.62 | 400 |
15 Dec 2023 | 16.05 | 16.05 | 15.93 | 15.93 | 15.68 | 300 |
14 Dec 2023 | 16.11 | 16.11 | 16.07 | 16.08 | 15.82 | 400 |
13 Dec 2023 | 15.37 | 15.81 | 15.37 | 15.81 | 15.56 | 400 |
12 Dec 2023 | 15.46 | 15.52 | 15.46 | 15.52 | 15.27 | 300 |
11 Dec 2023 | 15.55 | 15.55 | 15.53 | 15.53 | 15.29 | 400 |
08 Dec 2023 | 15.51 | 15.55 | 15.51 | 15.54 | 15.30 | 200 |
07 Dec 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.19 | 200 |
06 Dec 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.13 | 100 |
05 Dec 2023 | 15.45 | 15.55 | 15.39 | 15.44 | 15.20 | 1,800 |
04 Dec 2023 | 15.50 | 15.57 | 15.50 | 15.57 | 15.33 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |