Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
24 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
23 Apr 2024 | 14.06 | 14.23 | 14.02 | 14.23 | 14.23 | 1,400 |
22 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 200 |
19 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 500 |
18 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 300 |
17 Apr 2024 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | 1,300 |
16 Apr 2024 | 14.44 | 14.44 | 14.25 | 14.30 | 14.30 | 4,500 |
15 Apr 2024 | 14.49 | 14.49 | 14.25 | 14.30 | 14.30 | 400 |
12 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 200 |
11 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 300 |
10 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
09 Apr 2024 | 14.42 | 14.50 | 14.42 | 14.47 | 14.47 | 500 |
08 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
05 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 100 |
04 Apr 2024 | 14.55 | 14.64 | 14.45 | 14.64 | 14.64 | 1,300 |
03 Apr 2024 | 14.50 | 14.55 | 14.50 | 14.55 | 14.55 | 1,700 |
02 Apr 2024 | 14.59 | 14.65 | 14.40 | 14.65 | 14.65 | 1,000 |
01 Apr 2024 | 14.57 | 14.57 | 14.54 | 14.54 | 14.54 | 1,000 |
28 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 400 |
27 Mar 2024 | 14.58 | 14.58 | 14.48 | 14.49 | 14.49 | 1,700 |
26 Mar 2024 | 14.44 | 14.59 | 14.40 | 14.50 | 14.50 | 5,200 |
25 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 300 |
22 Mar 2024 | 14.47 | 14.59 | 14.47 | 14.47 | 14.47 | 10,100 |
21 Mar 2024 | 14.15 | 14.59 | 14.15 | 14.59 | 14.59 | 900 |
20 Mar 2024 | 14.14 | 14.15 | 14.14 | 14.15 | 14.15 | 1,100 |
19 Mar 2024 | 14.17 | 14.17 | 13.76 | 13.76 | 13.76 | 1,200 |
18 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 500 |
15 Mar 2024 | 13.60 | 14.20 | 13.53 | 14.20 | 14.20 | 13,700 |
14 Mar 2024 | 13.68 | 13.99 | 13.54 | 13.54 | 13.54 | 2,200 |
13 Mar 2024 | 13.67 | 13.67 | 13.56 | 13.56 | 13.56 | 1,000 |
13 Mar 2024 | 0.04 Dividend | |||||
12 Mar 2024 | 13.35 | 13.55 | 13.35 | 13.50 | 13.46 | 700 |
11 Mar 2024 | 13.50 | 13.94 | 13.35 | 13.35 | 13.31 | 7,200 |
08 Mar 2024 | 13.31 | 13.49 | 13.31 | 13.49 | 13.45 | 300 |
07 Mar 2024 | 13.39 | 13.50 | 13.30 | 13.40 | 13.37 | 3,400 |
06 Mar 2024 | 13.30 | 13.45 | 13.27 | 13.27 | 13.23 | 2,200 |
05 Mar 2024 | 13.39 | 13.64 | 13.11 | 13.64 | 13.60 | 1,200 |
04 Mar 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.62 | 2,600 |
01 Mar 2024 | 13.89 | 13.89 | 13.74 | 13.74 | 13.70 | 800 |
29 Feb 2024 | 13.49 | 13.68 | 13.49 | 13.66 | 13.62 | 1,100 |
28 Feb 2024 | 13.75 | 13.99 | 13.75 | 13.75 | 13.71 | 800 |
27 Feb 2024 | 13.66 | 13.99 | 13.60 | 13.99 | 13.95 | 900 |
26 Feb 2024 | 13.99 | 13.99 | 13.66 | 13.66 | 13.62 | 2,300 |
23 Feb 2024 | 14.08 | 14.10 | 13.95 | 14.04 | 14.00 | 3,900 |
22 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | - |
21 Feb 2024 | 14.05 | 14.08 | 14.05 | 14.05 | 14.01 | 4,500 |
20 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.23 | - |
16 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.23 | - |
15 Feb 2024 | 14.07 | 14.27 | 14.07 | 14.27 | 14.23 | 400 |
14 Feb 2024 | 14.05 | 14.47 | 14.05 | 14.45 | 14.41 | 1,200 |
13 Feb 2024 | 14.40 | 14.70 | 14.40 | 14.42 | 14.38 | 800 |
12 Feb 2024 | 14.34 | 14.42 | 14.34 | 14.40 | 14.36 | 900 |
09 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.05 | 400 |
08 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | 300 |
07 Feb 2024 | 14.05 | 14.40 | 14.05 | 14.40 | 14.35 | 700 |
06 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.38 | 300 |
05 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.19 | - |
02 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.19 | 300 |
01 Feb 2024 | 14.26 | 14.26 | 14.05 | 14.05 | 14.01 | 4,400 |
31 Jan 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.08 | 200 |
30 Jan 2024 | 14.10 | 14.68 | 14.10 | 14.68 | 14.63 | 1,000 |
29 Jan 2024 | 14.10 | 15.12 | 14.10 | 14.10 | 14.06 | 2,600 |
26 Jan 2024 | 14.10 | 15.00 | 14.10 | 15.00 | 14.96 | 500 |
25 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.96 | 400 |
24 Jan 2024 | 15.20 | 15.24 | 15.20 | 15.24 | 15.19 | 500 |
23 Jan 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.54 | 600 |
22 Jan 2024 | 14.60 | 14.60 | 14.58 | 14.58 | 14.54 | 1,900 |
19 Jan 2024 | 14.50 | 14.50 | 14.31 | 14.31 | 14.27 | 1,400 |
18 Jan 2024 | 14.48 | 14.50 | 14.48 | 14.50 | 14.46 | 1,800 |
17 Jan 2024 | 14.01 | 14.48 | 14.01 | 14.48 | 14.44 | 900 |
16 Jan 2024 | 14.15 | 14.15 | 14.10 | 14.10 | 14.06 | 20,300 |
12 Jan 2024 | 14.22 | 14.25 | 13.81 | 13.81 | 13.77 | 1,400 |
11 Jan 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.51 | 600 |
10 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.96 | 300 |
09 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | - |
08 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | - |
05 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | 400 |
04 Jan 2024 | 13.36 | 14.68 | 13.36 | 14.68 | 14.64 | 1,600 |
03 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.62 | 400 |
02 Jan 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.07 | - |
29 Dec 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.07 | 700 |
28 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.06 | - |
27 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.06 | 1,000 |
26 Dec 2023 | 14.80 | 14.95 | 13.52 | 14.04 | 14.00 | 5,000 |
22 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.76 | 200 |
21 Dec 2023 | 15.04 | 15.04 | 14.35 | 15.00 | 14.96 | 5,200 |
20 Dec 2023 | 12.70 | 13.56 | 12.65 | 13.56 | 13.52 | 25,900 |
19 Dec 2023 | 12.65 | 12.65 | 12.61 | 12.61 | 12.57 | 4,000 |
18 Dec 2023 | 12.54 | 13.00 | 12.51 | 12.65 | 12.62 | 34,700 |
15 Dec 2023 | 12.51 | 12.66 | 12.40 | 12.66 | 12.62 | 7,000 |
14 Dec 2023 | 12.35 | 12.61 | 12.35 | 12.61 | 12.57 | 1,400 |
13 Dec 2023 | 12.25 | 12.58 | 12.25 | 12.58 | 12.54 | 1,300 |
12 Dec 2023 | 12.15 | 12.50 | 12.15 | 12.15 | 12.11 | 3,400 |
11 Dec 2023 | 12.50 | 12.50 | 12.10 | 12.15 | 12.11 | 1,700 |
08 Dec 2023 | 12.38 | 12.50 | 12.15 | 12.17 | 12.13 | 10,500 |
07 Dec 2023 | 12.35 | 12.35 | 12.00 | 12.10 | 12.06 | 900 |
07 Dec 2023 | 0.03 Dividend | |||||
06 Dec 2023 | 12.01 | 12.15 | 12.00 | 12.07 | 12.01 | 5,900 |
05 Dec 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 11.99 | 1,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |