Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 14.36 | 14.49 | 14.36 | 14.49 | 14.49 | 500 |
01 May 2024 | 14.34 | 14.46 | 14.34 | 14.39 | 14.39 | 1,100 |
30 Apr 2024 | 14.48 | 14.48 | 14.37 | 14.37 | 14.37 | 200 |
29 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 100 |
26 Apr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
25 Apr 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 100 |
24 Apr 2024 | 14.49 | 14.53 | 14.49 | 14.53 | 14.53 | 800 |
23 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 100 |
22 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
19 Apr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 100 |
18 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
17 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 100 |
16 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
15 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
12 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 100 |
11 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 100 |
10 Apr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
09 Apr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 200 |
08 Apr 2024 | 14.92 | 14.94 | 14.92 | 14.94 | 14.94 | 800 |
05 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 100 |
04 Apr 2024 | 14.98 | 14.98 | 14.77 | 14.77 | 14.77 | 100 |
03 Apr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 100 |
02 Apr 2024 | 14.69 | 14.84 | 14.69 | 14.83 | 14.83 | 3,800 |
01 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 100 |
28 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 100 |
27 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
26 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 200 |
25 Mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 100 |
22 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 100 |
21 Mar 2024 | 14.97 | 14.97 | 14.93 | 14.93 | 14.93 | 100 |
20 Mar 2024 | 14.70 | 14.86 | 14.69 | 14.84 | 14.84 | 1,900 |
19 Mar 2024 | 14.64 | 14.68 | 14.64 | 14.68 | 14.68 | 100 |
18 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 100 |
15 Mar 2024 | 14.53 | 14.56 | 14.53 | 14.56 | 14.56 | 1,000 |
14 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 200 |
13 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 100 |
12 Mar 2024 | 14.65 | 14.70 | 14.64 | 14.70 | 14.70 | 2,300 |
11 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 100 |
08 Mar 2024 | 14.70 | 14.70 | 14.65 | 14.65 | 14.65 | 900 |
07 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 100 |
06 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 100 |
05 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 100 |
04 Mar 2024 | 14.62 | 14.62 | 14.58 | 14.58 | 14.58 | 1,400 |
01 Mar 2024 | 14.50 | 14.53 | 14.49 | 14.53 | 14.53 | 1,500 |
29 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 100 |
28 Feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 100 |
27 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 100 |
26 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 200 |
23 Feb 2024 | 14.32 | 14.36 | 14.32 | 14.34 | 14.34 | 700 |
22 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 200 |
21 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
20 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 100 |
16 Feb 2024 | 14.17 | 14.24 | 14.16 | 14.18 | 14.18 | 1,600 |
15 Feb 2024 | 14.15 | 14.24 | 14.15 | 14.24 | 14.24 | 400 |
14 Feb 2024 | 13.97 | 14.06 | 13.97 | 14.06 | 14.06 | 300 |
13 Feb 2024 | 13.91 | 13.91 | 13.86 | 13.89 | 13.89 | 500 |
12 Feb 2024 | 14.19 | 14.20 | 14.19 | 14.20 | 14.20 | 200 |
09 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
08 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
07 Feb 2024 | 13.99 | 13.99 | 13.97 | 13.97 | 13.97 | 1,000 |
06 Feb 2024 | 13.78 | 13.85 | 13.77 | 13.82 | 13.82 | 3,400 |
05 Feb 2024 | 13.78 | 13.78 | 13.76 | 13.76 | 13.76 | 900 |
02 Feb 2024 | 13.81 | 13.91 | 13.81 | 13.91 | 13.91 | 400 |
01 Feb 2024 | 13.71 | 13.80 | 13.71 | 13.80 | 13.80 | 1,700 |
31 Jan 2024 | 13.80 | 13.83 | 13.64 | 13.68 | 13.68 | 500 |
30 Jan 2024 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | 1,400 |
29 Jan 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 200 |
26 Jan 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 100 |
25 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 100 |
24 Jan 2024 | 13.80 | 13.80 | 13.69 | 13.73 | 13.73 | 5,000 |
23 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 100 |
22 Jan 2024 | 13.70 | 13.74 | 13.70 | 13.74 | 13.74 | 100 |
19 Jan 2024 | 13.58 | 13.66 | 13.58 | 13.66 | 13.66 | 700 |
18 Jan 2024 | 13.44 | 13.49 | 13.44 | 13.49 | 13.49 | 900 |
17 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
16 Jan 2024 | 13.54 | 13.57 | 13.47 | 13.47 | 13.47 | 1,200 |
12 Jan 2024 | 13.57 | 13.59 | 13.57 | 13.59 | 13.59 | 200 |
11 Jan 2024 | 13.52 | 13.59 | 13.52 | 13.59 | 13.59 | 200 |
10 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 100 |
09 Jan 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 100 |
08 Jan 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 200 |
05 Jan 2024 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | 1,800 |
04 Jan 2024 | 13.45 | 13.45 | 13.40 | 13.41 | 13.41 | 1,900 |
03 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
02 Jan 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 100 |
29 Dec 2023 | 13.76 | 13.76 | 13.70 | 13.70 | 13.70 | 800 |
28 Dec 2023 | 13.80 | 13.86 | 13.80 | 13.83 | 13.83 | 800 |
27 Dec 2023 | 13.80 | 13.80 | 13.79 | 13.79 | 13.79 | 1,600 |
26 Dec 2023 | 13.78 | 13.80 | 13.78 | 13.78 | 13.78 | 500 |
22 Dec 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
21 Dec 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
20 Dec 2023 | 13.74 | 13.74 | 13.68 | 13.68 | 13.68 | 1,600 |
19 Dec 2023 | 13.75 | 13.78 | 13.75 | 13.78 | 13.78 | 1,300 |
18 Dec 2023 | 13.69 | 13.73 | 13.66 | 13.73 | 13.73 | 13,900 |
15 Dec 2023 | 13.65 | 13.69 | 13.65 | 13.69 | 13.69 | 2,100 |
14 Dec 2023 | 13.41 | 13.71 | 13.41 | 13.71 | 13.71 | 2,600 |
13 Dec 2023 | 13.39 | 13.47 | 13.37 | 13.47 | 13.47 | 22,200 |
12 Dec 2023 | 13.37 | 13.40 | 13.34 | 13.40 | 13.40 | 165,600 |
11 Dec 2023 | 13.38 | 13.39 | 13.33 | 13.39 | 13.39 | 1,800 |
08 Dec 2023 | 13.32 | 13.35 | 13.27 | 13.35 | 13.35 | 14,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |