Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 100 |
16 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
15 Apr 2024 | 14.55 | 14.60 | 14.51 | 14.60 | 14.60 | 300 |
12 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
11 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
10 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
09 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
08 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
05 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 200 |
04 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
03 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
02 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
01 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
28 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
28 Mar 2024 | 0.119 Dividend | |||||
27 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 100 |
26 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | - |
25 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | - |
22 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 1,400 |
21 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | - |
20 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 100 |
19 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.18 | 300 |
18 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.98 | - |
15 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.98 | - |
14 Mar 2024 | 14.16 | 14.16 | 14.10 | 14.10 | 13.98 | 5,100 |
13 Mar 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.05 | 100 |
12 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.57 | - |
11 Mar 2024 | 14.38 | 15.09 | 14.38 | 14.69 | 14.57 | 1,100 |
08 Mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.00 | - |
07 Mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.00 | 500 |
06 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.30 | 300 |
05 Mar 2024 | 14.44 | 14.44 | 14.25 | 14.25 | 14.13 | 8,000 |
04 Mar 2024 | 13.94 | 14.50 | 13.94 | 14.50 | 14.38 | 4,800 |
01 Mar 2024 | 14.52 | 14.60 | 14.52 | 14.60 | 14.48 | 31,100 |
29 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.07 | 400 |
28 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | 200 |
27 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | - |
26 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | - |
23 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | 200 |
22 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.27 | - |
21 Feb 2024 | 14.77 | 14.77 | 14.39 | 14.39 | 14.27 | 500 |
20 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | - |
16 Feb 2024 | 13.90 | 14.09 | 13.90 | 14.09 | 13.97 | 23,200 |
15 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.29 | 1,200 |
14 Feb 2024 | 13.48 | 13.49 | 12.94 | 13.00 | 12.89 | 1,700 |
13 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.80 | 700 |
12 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - |
09 Feb 2024 | 14.18 | 14.50 | 14.18 | 14.50 | 14.38 | 900 |
08 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.37 | 300 |
07 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 20,200 |
06 Feb 2024 | 14.52 | 14.52 | 14.28 | 14.28 | 14.16 | 1,100 |
05 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.33 | 600 |
02 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | 200 |
01 Feb 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
31 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
30 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
29 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
26 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | 100 |
25 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | - |
24 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.85 | 300 |
23 Jan 2024 | 15.13 | 15.13 | 14.93 | 15.08 | 14.96 | 900 |
22 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.87 | 8,000 |
19 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.87 | - |
18 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.87 | - |
17 Jan 2024 | 14.74 | 14.99 | 14.74 | 14.99 | 14.87 | 2,100 |
16 Jan 2024 | 15.24 | 15.24 | 14.93 | 14.93 | 14.81 | 2,000 |
12 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.82 | - |
11 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.82 | - |
10 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.82 | 200 |
09 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | - |
08 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 100 |
05 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 100 |
04 Jan 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.11 | - |
03 Jan 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.11 | 500 |
02 Jan 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.35 | - |
29 Dec 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.35 | - |
28 Dec 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.35 | - |
27 Dec 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.35 | 300 |
26 Dec 2023 | 13.55 | 14.21 | 13.55 | 14.21 | 14.09 | 2,400 |
22 Dec 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 14.00 | 100 |
21 Dec 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.11 | - |
20 Dec 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.11 | - |
19 Dec 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.11 | - |
18 Dec 2023 | 14.72 | 14.72 | 14.22 | 14.23 | 14.11 | 1,200 |
15 Dec 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.45 | 1,100 |
14 Dec 2023 | 14.81 | 14.87 | 14.81 | 14.87 | 14.75 | 400 |
13 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - |
12 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 200 |
11 Dec 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.25 | - |
08 Dec 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.25 | 2,100 |
07 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 5,000 |
06 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - |
05 Dec 2023 | 14.60 | 14.60 | 14.50 | 14.50 | 14.38 | 14,600 |
04 Dec 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.63 | 800 |
01 Dec 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | 18,200 |
30 Nov 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.60 | 100 |
29 Nov 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.60 | 2,000 |
28 Nov 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 14.96 | - |
27 Nov 2023 | 14.99 | 15.08 | 14.99 | 15.08 | 14.96 | 800 |
24 Nov 2023 | 14.43 | 14.80 | 14.43 | 14.80 | 14.68 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |