Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 14.11 | 14.11 | 13.95 | 14.06 | 14.06 | 3,968 |
01 May 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
30 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 4,000 |
29 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 200 |
26 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
25 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 200 |
24 Apr 2024 | 14.05 | 14.05 | 13.99 | 13.99 | 13.99 | 700 |
23 Apr 2024 | 14.25 | 14.25 | 13.75 | 14.10 | 14.10 | 2,100 |
22 Apr 2024 | 13.70 | 14.00 | 13.25 | 14.00 | 14.00 | 5,200 |
19 Apr 2024 | 14.29 | 14.29 | 14.25 | 14.25 | 14.25 | 3,100 |
18 Apr 2024 | 14.25 | 14.25 | 14.20 | 14.25 | 14.25 | 22,000 |
17 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 100 |
16 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
15 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 100 |
12 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
11 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 100 |
10 Apr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
09 Apr 2024 | 14.37 | 14.49 | 14.37 | 14.49 | 14.49 | 2,900 |
08 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 100 |
05 Apr 2024 | 14.25 | 14.45 | 14.25 | 14.45 | 14.45 | 300 |
04 Apr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 700 |
03 Apr 2024 | 14.45 | 14.49 | 14.43 | 14.49 | 14.49 | 5,300 |
02 Apr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 200 |
01 Apr 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
28 Mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 100 |
27 Mar 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
26 Mar 2024 | 14.30 | 14.30 | 14.27 | 14.27 | 14.27 | 200 |
25 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 100 |
22 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1,200 |
21 Mar 2024 | 14.18 | 14.25 | 14.18 | 14.25 | 14.25 | 2,300 |
20 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 9,600 |
19 Mar 2024 | 14.20 | 14.20 | 14.04 | 14.20 | 14.20 | 6,300 |
18 Mar 2024 | 14.25 | 14.25 | 14.01 | 14.02 | 14.02 | 1,500 |
15 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7,900 |
14 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
13 Mar 2024 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 19,500 |
12 Mar 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1,100 |
11 Mar 2024 | 13.86 | 13.86 | 13.82 | 13.82 | 13.82 | 1,400 |
08 Mar 2024 | 13.70 | 13.96 | 13.70 | 13.96 | 13.96 | 300 |
07 Mar 2024 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | 300 |
06 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
05 Mar 2024 | 13.90 | 13.90 | 13.80 | 13.81 | 13.81 | 1,700 |
04 Mar 2024 | 13.79 | 14.02 | 13.79 | 13.85 | 13.85 | 4,300 |
01 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
29 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
28 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
27 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 200 |
26 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
23 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
22 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 300 |
21 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
20 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
16 Feb 2024 | 13.60 | 13.60 | 13.46 | 13.60 | 13.60 | 1,600 |
15 Feb 2024 | 13.55 | 13.58 | 13.55 | 13.58 | 13.58 | 300 |
14 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 500 |
13 Feb 2024 | 13.55 | 13.55 | 13.45 | 13.53 | 13.53 | 1,800 |
12 Feb 2024 | 13.50 | 13.53 | 13.50 | 13.53 | 13.53 | 3,600 |
09 Feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
08 Feb 2024 | 13.54 | 13.55 | 13.45 | 13.45 | 13.45 | 4,000 |
08 Feb 2024 | 0.06 Dividend | |||||
07 Feb 2024 | 13.58 | 13.58 | 13.50 | 13.56 | 13.50 | 1,700 |
06 Feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.56 | 200 |
05 Feb 2024 | 13.63 | 13.64 | 13.62 | 13.64 | 13.58 | 500 |
02 Feb 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.52 | 400 |
01 Feb 2024 | 13.51 | 13.60 | 13.50 | 13.60 | 13.54 | 4,400 |
31 Jan 2024 | 13.45 | 13.50 | 13.44 | 13.50 | 13.44 | 3,800 |
30 Jan 2024 | 13.35 | 13.44 | 13.20 | 13.44 | 13.38 | 20,500 |
29 Jan 2024 | 13.55 | 13.55 | 12.95 | 13.25 | 13.19 | 120,900 |
26 Jan 2024 | 13.75 | 13.85 | 13.50 | 13.54 | 13.48 | 158,000 |
25 Jan 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.92 | - |
24 Jan 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.92 | - |
23 Jan 2024 | 10.20 | 10.20 | 9.96 | 9.96 | 9.92 | 1,400 |
22 Jan 2024 | 10.02 | 10.02 | 9.96 | 9.97 | 9.93 | 900 |
19 Jan 2024 | 10.15 | 10.15 | 10.04 | 10.04 | 10.00 | 3,000 |
18 Jan 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.00 | 100 |
17 Jan 2024 | 10.14 | 10.14 | 10.04 | 10.04 | 10.00 | 1,400 |
16 Jan 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.00 | 4,000 |
12 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.30 | 1,500 |
11 Jan 2024 | 10.15 | 10.35 | 10.09 | 10.35 | 10.30 | 18,600 |
10 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | 6,800 |
09 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | - |
08 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | - |
05 Jan 2024 | 10.13 | 10.15 | 10.05 | 10.15 | 10.11 | 5,700 |
04 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | 300 |
03 Jan 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.97 | 100 |
02 Jan 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.08 | - |
29 Dec 2023 | 10.05 | 10.12 | 10.05 | 10.12 | 10.08 | 3,800 |
28 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.01 | 2,200 |
27 Dec 2023 | 10.05 | 10.05 | 9.84 | 9.84 | 9.80 | 1,700 |
26 Dec 2023 | 10.00 | 10.10 | 9.94 | 9.95 | 9.91 | 5,200 |
22 Dec 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 9.97 | 1,100 |
21 Dec 2023 | 10.05 | 10.05 | 9.83 | 10.00 | 9.96 | 1,700 |
20 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | 1,900 |
19 Dec 2023 | 10.10 | 10.10 | 10.00 | 10.08 | 10.04 | 1,100 |
18 Dec 2023 | 10.10 | 10.10 | 9.70 | 10.00 | 9.96 | 6,500 |
15 Dec 2023 | 9.98 | 10.00 | 9.80 | 10.00 | 9.96 | 2,200 |
14 Dec 2023 | 9.68 | 9.98 | 9.68 | 9.90 | 9.86 | 2,900 |
13 Dec 2023 | 9.99 | 9.99 | 9.70 | 9.70 | 9.66 | 1,300 |
12 Dec 2023 | 9.88 | 10.00 | 9.80 | 9.80 | 9.76 | 2,500 |
11 Dec 2023 | 9.80 | 9.88 | 9.80 | 9.88 | 9.84 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |