Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 800 |
25 Apr 2024 | 14.78 | 14.81 | 14.78 | 14.79 | 14.79 | 1,600 |
24 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1,000 |
23 Apr 2024 | 15.00 | 15.00 | 14.62 | 14.62 | 14.62 | 300 |
22 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 800 |
19 Apr 2024 | 15.52 | 15.52 | 15.33 | 15.52 | 15.52 | 3,100 |
18 Apr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
17 Apr 2024 | 16.55 | 16.55 | 16.54 | 16.54 | 16.54 | 600 |
16 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
15 Apr 2024 | 17.40 | 17.40 | 16.92 | 16.92 | 16.92 | 500 |
12 Apr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 900 |
11 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 300 |
10 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 400 |
09 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 100 |
08 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
05 Apr 2024 | 16.82 | 16.82 | 16.48 | 16.48 | 16.48 | 1,100 |
04 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
03 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 300 |
02 Apr 2024 | 16.19 | 16.38 | 16.19 | 16.38 | 16.38 | 305,600 |
01 Apr 2024 | 15.91 | 15.91 | 15.81 | 15.91 | 15.91 | 8,800 |
28 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
27 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
26 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
25 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
22 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 400 |
21 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
20 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
19 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
18 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
15 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 100 |
14 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
13 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
12 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
11 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
08 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
07 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
06 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
05 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
04 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
01 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
29 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
28 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
27 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
26 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 600 |
23 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
22 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
21 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
20 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
16 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
15 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
14 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 400 |
13 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
12 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
09 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
08 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 3,000 |
07 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
06 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
05 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
02 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
01 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
31 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
30 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
29 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
26 Jan 2024 | 14.93 | 15.55 | 14.93 | 15.55 | 15.55 | 5,400 |
25 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
24 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
23 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
22 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
19 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
18 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
17 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
16 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
12 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
11 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
10 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1,000 |
09 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
08 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
05 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
04 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
03 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 5,500 |
02 Jan 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
29 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
28 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
28 Dec 2023 | 0.071 Dividend | |||||
27 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.84 | - |
26 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.84 | - |
22 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.84 | - |
21 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.84 | - |
20 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.84 | 300 |
19 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.84 | - |
18 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.84 | 100 |
15 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.07 | - |
14 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.07 | - |
13 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.07 | - |
12 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.07 | - |
11 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.07 | - |
08 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.07 | - |
07 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.07 | - |
06 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.07 | - |
05 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |