Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
24 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
23 Apr 2024 | 14.62 | 14.97 | 14.62 | 14.97 | 14.97 | 200 |
22 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
19 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1,900 |
18 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
17 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
16 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
15 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
12 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 300 |
11 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
10 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
09 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
08 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 2,100 |
05 Apr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
04 Apr 2024 | 15.80 | 15.80 | 15.25 | 15.29 | 15.29 | 9,300 |
03 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
02 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
01 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 100 |
28 Mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 25,800 |
27 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
26 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
25 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 200 |
22 Mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 2,700 |
21 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
20 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 100 |
19 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1,100 |
18 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 100 |
15 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
14 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
13 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
12 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2,100 |
11 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 300 |
08 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
07 Mar 2024 | 15.78 | 16.00 | 15.78 | 16.00 | 16.00 | 1,200 |
06 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
05 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
04 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 200 |
01 Mar 2024 | 15.43 | 15.43 | 15.39 | 15.39 | 15.39 | 1,000 |
29 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 400 |
28 Feb 2024 | 15.34 | 15.51 | 15.34 | 15.51 | 15.51 | 800 |
27 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
26 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
23 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
22 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 10,800 |
21 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
20 Feb 2024 | 15.06 | 15.22 | 14.62 | 14.79 | 14.79 | 1,400 |
16 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
15 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 300 |
14 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 400 |
13 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 200 |
12 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
09 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 20,100 |
08 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 600 |
07 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
06 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
05 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
02 Feb 2024 | 14.59 | 14.78 | 14.36 | 14.36 | 14.36 | 5,100 |
01 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 700 |
31 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 300 |
30 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
29 Jan 2024 | 14.75 | 14.89 | 14.75 | 14.80 | 14.80 | 8,000 |
26 Jan 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 22,800 |
25 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 21,700 |
24 Jan 2024 | 14.81 | 14.89 | 14.81 | 14.89 | 14.89 | 20,400 |
23 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 700 |
22 Jan 2024 | 14.26 | 14.68 | 14.26 | 14.68 | 14.68 | 1,400 |
19 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
18 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
17 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 300 |
16 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
12 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 700 |
11 Jan 2024 | 14.27 | 14.52 | 14.27 | 14.52 | 14.52 | 600 |
11 Jan 2024 | 0.162 Dividend | |||||
10 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.54 | - |
09 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.54 | - |
08 Jan 2024 | 14.64 | 14.70 | 14.31 | 14.70 | 14.54 | 15,200 |
05 Jan 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.33 | 100 |
04 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.28 | - |
03 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.28 | 300 |
02 Jan 2024 | 14.70 | 14.70 | 14.56 | 14.56 | 14.40 | 11,500 |
29 Dec 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.63 | 600 |
28 Dec 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.81 | - |
27 Dec 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.81 | 400 |
26 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.24 | - |
22 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.24 | - |
21 Dec 2023 | 14.95 | 14.95 | 14.40 | 14.40 | 14.24 | 3,300 |
20 Dec 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.04 | - |
19 Dec 2023 | 14.46 | 14.46 | 14.20 | 14.20 | 14.04 | 300 |
18 Dec 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.36 | 300 |
15 Dec 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.66 | - |
14 Dec 2023 | 14.75 | 15.00 | 14.57 | 14.82 | 14.66 | 900 |
13 Dec 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 14.72 | - |
12 Dec 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 14.72 | 100 |
11 Dec 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 13.95 | - |
08 Dec 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 13.95 | - |
07 Dec 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 13.95 | - |
06 Dec 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 13.95 | - |
05 Dec 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 13.95 | 200 |
04 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |