Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 143 |
02 May 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
01 May 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
30 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
29 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
26 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
25 Apr 2024 | 13.30 | 13.30 | 12.91 | 12.91 | 12.91 | 300 |
24 Apr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 400 |
23 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
22 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 700 |
19 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
18 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 300 |
17 Apr 2024 | 12.77 | 12.80 | 12.75 | 12.75 | 12.75 | 700 |
16 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 800 |
15 Apr 2024 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | 2,000 |
12 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
11 Apr 2024 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | 2,400 |
10 Apr 2024 | 12.97 | 13.18 | 12.97 | 13.18 | 13.18 | 500 |
09 Apr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 200 |
08 Apr 2024 | 13.20 | 13.54 | 12.82 | 13.54 | 13.54 | 4,000 |
05 Apr 2024 | 13.80 | 13.80 | 12.82 | 12.82 | 12.82 | 1,300 |
04 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1,600 |
03 Apr 2024 | 13.20 | 13.37 | 13.20 | 13.37 | 13.37 | 3,100 |
02 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1,500 |
01 Apr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1,100 |
28 Mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
27 Mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 200 |
26 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 200 |
25 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
22 Mar 2024 | 13.11 | 13.22 | 13.11 | 13.22 | 13.22 | 2,700 |
21 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
20 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
19 Mar 2024 | 13.06 | 13.11 | 13.05 | 13.11 | 13.11 | 3,800 |
18 Mar 2024 | 13.10 | 13.12 | 13.10 | 13.12 | 13.12 | 1,000 |
15 Mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 3,000 |
14 Mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 300 |
13 Mar 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
12 Mar 2024 | 13.35 | 13.35 | 13.33 | 13.33 | 13.33 | 500 |
11 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
08 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
07 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
06 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1,200 |
05 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 300 |
04 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 100 |
01 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 400 |
29 Feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
28 Feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
27 Feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 200 |
26 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 100 |
23 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 600 |
22 Feb 2024 | 13.95 | 14.64 | 13.95 | 14.64 | 14.64 | 4,900 |
21 Feb 2024 | 13.71 | 13.71 | 13.42 | 13.42 | 13.42 | 900 |
20 Feb 2024 | 14.05 | 14.10 | 13.68 | 13.83 | 13.83 | 6,600 |
16 Feb 2024 | 14.18 | 14.19 | 14.15 | 14.15 | 14.15 | 1,100 |
15 Feb 2024 | 14.00 | 14.20 | 13.34 | 13.95 | 13.95 | 3,900 |
14 Feb 2024 | 14.03 | 14.03 | 13.99 | 13.99 | 13.99 | 800 |
13 Feb 2024 | 14.40 | 14.40 | 13.75 | 13.75 | 13.75 | 700 |
12 Feb 2024 | 14.45 | 14.60 | 14.24 | 14.50 | 14.50 | 2,600 |
09 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
08 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 300 |
07 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 900 |
06 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 500 |
05 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 700 |
02 Feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
01 Feb 2024 | 15.23 | 15.24 | 15.23 | 15.24 | 15.24 | 1,100 |
31 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
31 Jan 2024 | 0.153 Dividend | |||||
30 Jan 2024 | 14.33 | 14.97 | 14.33 | 14.97 | 14.82 | 1,300 |
29 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.64 | 2,700 |
26 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | 300 |
25 Jan 2024 | 14.78 | 15.60 | 14.78 | 15.60 | 15.44 | 1,800 |
24 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | 400 |
23 Jan 2024 | 14.35 | 14.80 | 14.35 | 14.80 | 14.65 | 1,100 |
22 Jan 2024 | 15.00 | 15.00 | 14.98 | 14.98 | 14.83 | 500 |
19 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.51 | - |
18 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.51 | - |
17 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.51 | 700 |
16 Jan 2024 | 15.40 | 15.40 | 15.30 | 15.30 | 15.14 | 300 |
12 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.14 | 1,700 |
11 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.14 | 1,200 |
10 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.41 | 100 |
09 Jan 2024 | 16.00 | 16.00 | 13.22 | 14.49 | 14.34 | 5,200 |
08 Jan 2024 | 15.96 | 15.96 | 14.00 | 15.13 | 14.98 | 5,200 |
05 Jan 2024 | 15.14 | 15.67 | 15.14 | 15.66 | 15.50 | 3,500 |
04 Jan 2024 | 15.25 | 15.25 | 15.23 | 15.24 | 15.08 | 600 |
03 Jan 2024 | 14.00 | 15.63 | 14.00 | 15.00 | 14.85 | 4,500 |
02 Jan 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.13 | 100 |
29 Dec 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.38 | 100 |
28 Dec 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
27 Dec 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
26 Dec 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
22 Dec 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
21 Dec 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
20 Dec 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | - |
19 Dec 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.84 | 200 |
18 Dec 2023 | 13.64 | 13.67 | 13.63 | 13.63 | 13.49 | 1,200 |
15 Dec 2023 | 13.79 | 15.17 | 13.79 | 15.17 | 15.01 | 5,400 |
14 Dec 2023 | 13.16 | 13.16 | 13.11 | 13.11 | 12.98 | 600 |
13 Dec 2023 | 13.40 | 13.40 | 13.10 | 13.10 | 12.97 | 200 |
12 Dec 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |