Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 14.95 | 14.99 | 14.95 | 14.99 | 14.99 | 400 |
06 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
03 May 2024 | 14.84 | 15.00 | 14.15 | 15.00 | 15.00 | 4,800 |
02 May 2024 | 14.83 | 15.00 | 14.83 | 15.00 | 15.00 | 600 |
01 May 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 600 |
30 Apr 2024 | 14.90 | 15.00 | 14.57 | 14.99 | 14.99 | 2,000 |
29 Apr 2024 | 14.61 | 14.95 | 14.56 | 14.95 | 14.95 | 2,100 |
26 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
25 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
24 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 800 |
23 Apr 2024 | 14.61 | 15.00 | 14.60 | 15.00 | 15.00 | 1,300 |
22 Apr 2024 | 14.76 | 14.95 | 14.60 | 14.95 | 14.95 | 700 |
19 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
18 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
17 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,400 |
16 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
15 Apr 2024 | 15.09 | 15.09 | 15.00 | 15.09 | 15.09 | 300 |
12 Apr 2024 | 14.79 | 14.79 | 14.76 | 14.76 | 14.76 | 4,100 |
11 Apr 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 200 |
10 Apr 2024 | 15.00 | 15.14 | 15.00 | 15.12 | 15.12 | 4,400 |
09 Apr 2024 | 14.77 | 15.18 | 14.77 | 15.18 | 15.18 | 1,700 |
08 Apr 2024 | 15.15 | 15.19 | 15.00 | 15.19 | 15.19 | 500 |
05 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
04 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
03 Apr 2024 | 15.00 | 15.20 | 14.91 | 15.20 | 15.20 | 1,600 |
02 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
01 Apr 2024 | 15.25 | 15.25 | 14.78 | 15.20 | 15.20 | 1,800 |
28 Mar 2024 | 15.25 | 15.30 | 15.20 | 15.30 | 15.30 | 7,000 |
27 Mar 2024 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 600 |
26 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
25 Mar 2024 | 14.88 | 15.30 | 14.88 | 15.30 | 15.30 | 400 |
22 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 200 |
21 Mar 2024 | 15.25 | 15.25 | 15.00 | 15.25 | 15.25 | 500 |
20 Mar 2024 | 15.06 | 15.25 | 15.00 | 15.25 | 15.25 | 600 |
19 Mar 2024 | 14.96 | 15.27 | 14.58 | 15.27 | 15.27 | 2,800 |
18 Mar 2024 | 15.05 | 15.47 | 14.90 | 14.90 | 14.90 | 3,900 |
15 Mar 2024 | 15.19 | 15.20 | 14.90 | 15.05 | 15.05 | 3,300 |
14 Mar 2024 | 15.32 | 15.35 | 14.97 | 14.97 | 14.97 | 5,900 |
13 Mar 2024 | 15.32 | 15.69 | 15.32 | 15.32 | 15.32 | 1,900 |
12 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
11 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
08 Mar 2024 | 15.40 | 15.70 | 15.23 | 15.70 | 15.70 | 2,400 |
07 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
06 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
05 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
04 Mar 2024 | 14.90 | 15.79 | 14.90 | 15.64 | 15.64 | 5,300 |
01 Mar 2024 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | 1,500 |
29 Feb 2024 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1,300 |
28 Feb 2024 | 15.26 | 15.74 | 15.21 | 15.74 | 15.74 | 2,600 |
27 Feb 2024 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 10,200 |
26 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
23 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5,000 |
23 Feb 2024 | 0.21 Dividend | |||||
22 Feb 2024 | 15.25 | 15.69 | 15.25 | 15.69 | 15.48 | 500 |
21 Feb 2024 | 15.00 | 15.25 | 15.00 | 15.25 | 15.05 | 1,000 |
20 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.80 | - |
16 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.80 | - |
15 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.80 | - |
14 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.80 | - |
13 Feb 2024 | 15.03 | 15.03 | 15.00 | 15.00 | 14.80 | 3,900 |
12 Feb 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.81 | - |
09 Feb 2024 | 15.03 | 15.03 | 14.88 | 15.01 | 14.81 | 5,000 |
08 Feb 2024 | 15.03 | 15.19 | 14.87 | 15.13 | 14.93 | 5,100 |
07 Feb 2024 | 15.78 | 15.78 | 15.01 | 15.33 | 15.12 | 4,500 |
06 Feb 2024 | 15.51 | 15.94 | 15.38 | 15.38 | 15.17 | 700 |
05 Feb 2024 | 15.32 | 15.95 | 15.32 | 15.95 | 15.74 | 3,500 |
02 Feb 2024 | 15.44 | 15.75 | 15.44 | 15.75 | 15.54 | 700 |
01 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.15 | 1,000 |
31 Jan 2024 | 16.11 | 16.14 | 15.00 | 15.49 | 15.28 | 18,600 |
30 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.03 | - |
29 Jan 2024 | 16.01 | 16.25 | 16.01 | 16.25 | 16.03 | 600 |
26 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.03 | - |
25 Jan 2024 | 15.80 | 16.25 | 15.80 | 16.25 | 16.03 | 500 |
24 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.03 | - |
23 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.03 | - |
22 Jan 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 16.03 | 200 |
19 Jan 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 16.03 | 1,200 |
18 Jan 2024 | 16.00 | 16.10 | 16.00 | 16.00 | 15.79 | 14,100 |
17 Jan 2024 | 16.38 | 16.90 | 15.80 | 15.97 | 15.76 | 11,200 |
16 Jan 2024 | 16.50 | 16.90 | 16.50 | 16.90 | 16.67 | 300 |
12 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.67 | - |
11 Jan 2024 | 16.56 | 16.90 | 16.30 | 16.90 | 16.67 | 1,300 |
10 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.72 | - |
09 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.72 | - |
08 Jan 2024 | 16.95 | 16.95 | 16.75 | 16.95 | 16.72 | 1,400 |
05 Jan 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.74 | - |
04 Jan 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.74 | - |
03 Jan 2024 | 16.96 | 16.97 | 16.96 | 16.97 | 16.74 | 300 |
02 Jan 2024 | 16.80 | 16.90 | 16.75 | 16.90 | 16.67 | 1,100 |
29 Dec 2023 | 17.00 | 17.00 | 16.88 | 16.90 | 16.67 | 1,500 |
28 Dec 2023 | 17.09 | 17.09 | 16.96 | 17.00 | 16.77 | 1,800 |
27 Dec 2023 | 16.84 | 16.84 | 16.78 | 16.82 | 16.59 | 1,500 |
26 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.61 | - |
22 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.61 | - |
21 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.61 | - |
20 Dec 2023 | 16.50 | 16.84 | 16.50 | 16.84 | 16.61 | 500 |
19 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.61 | - |
18 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.61 | - |
15 Dec 2023 | 16.55 | 16.84 | 16.30 | 16.84 | 16.61 | 800 |
14 Dec 2023 | 16.44 | 17.00 | 16.44 | 16.85 | 16.62 | 2,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |