Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
06 May 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
03 May 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 10,100 |
02 May 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 400 |
01 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 200 |
30 Apr 2024 | 13.70 | 13.81 | 13.70 | 13.81 | 13.81 | 500 |
29 Apr 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
26 Apr 2024 | 13.35 | 13.35 | 13.32 | 13.32 | 13.32 | 1,000 |
25 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 100 |
24 Apr 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 200 |
23 Apr 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 200 |
22 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 200 |
19 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
18 Apr 2024 | 13.15 | 13.50 | 13.15 | 13.50 | 13.50 | 500 |
17 Apr 2024 | 12.85 | 13.15 | 12.85 | 13.15 | 13.15 | 2,500 |
16 Apr 2024 | 13.02 | 13.02 | 12.85 | 12.85 | 12.85 | 1,000 |
15 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
12 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
11 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
10 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 700 |
09 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
08 Apr 2024 | 13.02 | 13.30 | 13.02 | 13.30 | 13.30 | 4,100 |
05 Apr 2024 | 13.45 | 13.45 | 13.40 | 13.45 | 13.45 | 2,000 |
04 Apr 2024 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 14,300 |
03 Apr 2024 | 13.15 | 13.60 | 13.15 | 13.60 | 13.60 | 4,200 |
02 Apr 2024 | 13.70 | 13.70 | 13.65 | 13.65 | 13.65 | 400 |
01 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
28 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
27 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
26 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
25 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1,200 |
22 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
21 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
20 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
19 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 100 |
19 Mar 2024 | 0.15 Dividend | |||||
18 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | 100 |
15 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
14 Mar 2024 | 14.00 | 14.00 | 13.30 | 14.00 | 13.85 | 2,700 |
13 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.39 | - |
12 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.39 | - |
11 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.39 | - |
08 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.39 | - |
07 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.39 | - |
06 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.39 | - |
05 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.39 | - |
04 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.39 | - |
01 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.39 | 100 |
29 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.35 | - |
28 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.35 | - |
27 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.35 | - |
26 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.35 | 100 |
23 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.35 | - |
22 Feb 2024 | 14.51 | 14.51 | 14.50 | 14.51 | 14.35 | 22,100 |
21 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | 200 |
20 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | - |
16 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | 200 |
15 Feb 2024 | 14.20 | 14.25 | 14.20 | 14.25 | 14.10 | 1,000 |
14 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.10 | - |
13 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.10 | - |
12 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.10 | 100 |
09 Feb 2024 | 14.00 | 14.25 | 13.75 | 14.25 | 14.10 | 1,000 |
08 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.10 | - |
07 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.10 | 700 |
06 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
05 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
02 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
01 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
31 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
30 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
29 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
26 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
25 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
24 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
23 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
22 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
19 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
18 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
17 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
16 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
12 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
11 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
10 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
09 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
08 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | 700 |
05 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | - |
04 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | 500 |
03 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | 200 |
02 Jan 2024 | 14.00 | 14.75 | 14.00 | 14.50 | 14.34 | 1,300 |
29 Dec 2023 | 14.25 | 14.25 | 13.26 | 13.75 | 13.60 | 22,200 |
28 Dec 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.10 | 1,400 |
27 Dec 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.10 | 100 |
26 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | - |
22 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | 6,000 |
21 Dec 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.59 | - |
20 Dec 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.59 | 100 |
19 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | 100 |
18 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | 100 |
15 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | 100 |
14 Dec 2023 | 13.51 | 14.50 | 13.51 | 14.50 | 14.34 | 20,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |