Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.48 | 13.51 | 13.32 | 13.51 | 13.51 | 3,730 |
02 May 2024 | 13.32 | 13.54 | 13.01 | 13.01 | 13.01 | 1,200 |
01 May 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 300 |
30 Apr 2024 | 13.52 | 13.60 | 13.06 | 13.38 | 13.38 | 7,000 |
29 Apr 2024 | 13.98 | 13.98 | 13.64 | 13.64 | 13.64 | 1,400 |
26 Apr 2024 | 13.82 | 13.87 | 13.71 | 13.71 | 13.71 | 3,200 |
25 Apr 2024 | 13.54 | 13.96 | 13.54 | 13.80 | 13.80 | 1,600 |
24 Apr 2024 | 13.55 | 13.79 | 13.50 | 13.79 | 13.79 | 5,400 |
23 Apr 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 300 |
22 Apr 2024 | 13.45 | 13.53 | 13.45 | 13.51 | 13.51 | 1,700 |
19 Apr 2024 | 13.50 | 13.75 | 13.43 | 13.43 | 13.43 | 11,300 |
18 Apr 2024 | 13.15 | 13.34 | 13.15 | 13.32 | 13.32 | 2,000 |
17 Apr 2024 | 13.02 | 13.45 | 13.02 | 13.45 | 13.45 | 1,500 |
16 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 400 |
15 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 400 |
12 Apr 2024 | 13.24 | 13.71 | 13.11 | 13.71 | 13.71 | 1,800 |
11 Apr 2024 | 13.11 | 13.60 | 13.11 | 13.60 | 13.60 | 1,100 |
10 Apr 2024 | 13.51 | 13.51 | 13.31 | 13.31 | 13.31 | 3,000 |
09 Apr 2024 | 13.78 | 13.78 | 13.61 | 13.61 | 13.61 | 1,500 |
08 Apr 2024 | 13.78 | 13.79 | 13.78 | 13.79 | 13.79 | 300 |
05 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 700 |
04 Apr 2024 | 13.75 | 14.38 | 13.61 | 14.38 | 14.38 | 2,500 |
03 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 600 |
02 Apr 2024 | 13.64 | 14.17 | 13.61 | 14.17 | 14.17 | 1,100 |
01 Apr 2024 | 14.01 | 14.40 | 13.62 | 13.95 | 13.95 | 7,800 |
28 Mar 2024 | 13.75 | 13.98 | 13.75 | 13.78 | 13.78 | 1,900 |
27 Mar 2024 | 13.60 | 13.82 | 13.60 | 13.82 | 13.82 | 800 |
26 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 300 |
25 Mar 2024 | 13.94 | 13.94 | 13.70 | 13.70 | 13.70 | 1,400 |
22 Mar 2024 | 13.97 | 14.03 | 13.70 | 13.98 | 13.98 | 1,800 |
21 Mar 2024 | 13.90 | 13.90 | 13.88 | 13.88 | 13.88 | 1,000 |
20 Mar 2024 | 13.57 | 13.94 | 13.56 | 13.94 | 13.94 | 1,100 |
19 Mar 2024 | 13.58 | 13.65 | 13.50 | 13.50 | 13.50 | 4,000 |
18 Mar 2024 | 13.52 | 13.85 | 13.45 | 13.45 | 13.45 | 10,600 |
15 Mar 2024 | 13.85 | 13.90 | 13.65 | 13.90 | 13.90 | 3,400 |
14 Mar 2024 | 13.61 | 13.65 | 13.50 | 13.65 | 13.65 | 2,500 |
13 Mar 2024 | 13.42 | 14.05 | 13.42 | 13.61 | 13.61 | 5,000 |
12 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 300 |
11 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
08 Mar 2024 | 13.80 | 13.95 | 13.80 | 13.80 | 13.80 | 3,700 |
07 Mar 2024 | 14.29 | 14.29 | 13.72 | 13.72 | 13.72 | 1,100 |
06 Mar 2024 | 13.70 | 13.99 | 13.70 | 13.99 | 13.99 | 4,500 |
05 Mar 2024 | 14.28 | 14.28 | 13.99 | 14.00 | 14.00 | 1,800 |
04 Mar 2024 | 13.61 | 14.00 | 13.61 | 13.81 | 13.81 | 2,400 |
01 Mar 2024 | 13.90 | 14.18 | 13.61 | 13.70 | 13.70 | 8,200 |
29 Feb 2024 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | 1,600 |
28 Feb 2024 | 13.84 | 14.05 | 13.81 | 13.99 | 13.99 | 3,500 |
27 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 400 |
26 Feb 2024 | 14.73 | 14.73 | 14.05 | 14.27 | 14.27 | 3,500 |
23 Feb 2024 | 14.09 | 14.77 | 13.81 | 13.81 | 13.81 | 5,700 |
22 Feb 2024 | 14.46 | 14.75 | 13.51 | 13.97 | 13.97 | 12,000 |
21 Feb 2024 | 14.42 | 14.96 | 14.42 | 14.75 | 14.75 | 5,900 |
20 Feb 2024 | 14.54 | 14.54 | 14.53 | 14.53 | 14.53 | 1,200 |
16 Feb 2024 | 14.81 | 14.81 | 14.61 | 14.61 | 14.61 | 2,300 |
15 Feb 2024 | 15.11 | 15.11 | 14.81 | 14.81 | 14.81 | 3,000 |
14 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 900 |
13 Feb 2024 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | 1,300 |
12 Feb 2024 | 15.30 | 15.30 | 15.06 | 15.06 | 15.06 | 2,100 |
09 Feb 2024 | 15.74 | 15.74 | 15.35 | 15.50 | 15.50 | 3,600 |
08 Feb 2024 | 15.75 | 15.75 | 15.40 | 15.40 | 15.40 | 8,100 |
08 Feb 2024 | 0.135 Dividend | |||||
07 Feb 2024 | 15.60 | 15.60 | 15.54 | 15.54 | 15.40 | 1,000 |
06 Feb 2024 | 15.74 | 15.74 | 15.51 | 15.51 | 15.38 | 1,200 |
05 Feb 2024 | 15.61 | 15.80 | 15.50 | 15.71 | 15.57 | 3,400 |
02 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.42 | 400 |
01 Feb 2024 | 15.30 | 15.60 | 15.30 | 15.56 | 15.42 | 2,400 |
31 Jan 2024 | 15.51 | 15.99 | 15.32 | 15.32 | 15.19 | 3,100 |
30 Jan 2024 | 15.70 | 15.91 | 15.31 | 15.31 | 15.18 | 2,300 |
29 Jan 2024 | 16.24 | 16.24 | 14.68 | 15.68 | 15.54 | 5,000 |
26 Jan 2024 | 15.49 | 16.25 | 15.49 | 15.81 | 15.67 | 4,900 |
25 Jan 2024 | 15.30 | 15.31 | 15.30 | 15.31 | 15.18 | 1,000 |
24 Jan 2024 | 14.75 | 15.39 | 14.75 | 14.76 | 14.63 | 2,300 |
23 Jan 2024 | 14.56 | 14.56 | 14.54 | 14.54 | 14.41 | 1,300 |
22 Jan 2024 | 15.18 | 15.21 | 15.18 | 15.21 | 15.08 | 1,200 |
19 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.32 | 1,800 |
18 Jan 2024 | 15.05 | 15.25 | 15.05 | 15.25 | 15.12 | 1,600 |
17 Jan 2024 | 15.07 | 15.35 | 15.07 | 15.26 | 15.13 | 3,900 |
16 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.91 | 1,100 |
12 Jan 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.06 | - |
11 Jan 2024 | 15.20 | 15.20 | 15.19 | 15.19 | 15.06 | 1,000 |
10 Jan 2024 | 15.16 | 15.48 | 15.15 | 15.48 | 15.35 | 1,300 |
09 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.07 | 200 |
08 Jan 2024 | 15.19 | 15.40 | 15.19 | 15.21 | 15.08 | 900 |
05 Jan 2024 | 15.19 | 15.57 | 15.19 | 15.27 | 15.14 | 4,400 |
04 Jan 2024 | 15.49 | 15.75 | 15.49 | 15.75 | 15.61 | 3,900 |
03 Jan 2024 | 15.17 | 15.57 | 15.17 | 15.57 | 15.43 | 1,000 |
02 Jan 2024 | 15.35 | 15.83 | 15.35 | 15.65 | 15.51 | 4,800 |
29 Dec 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.22 | - |
28 Dec 2023 | 15.30 | 15.70 | 15.30 | 15.35 | 15.22 | 3,500 |
27 Dec 2023 | 15.11 | 15.66 | 15.11 | 15.60 | 15.46 | 2,700 |
26 Dec 2023 | 15.31 | 15.66 | 15.31 | 15.66 | 15.52 | 4,800 |
22 Dec 2023 | 14.97 | 15.45 | 14.88 | 15.20 | 15.07 | 7,700 |
21 Dec 2023 | 15.32 | 15.74 | 14.89 | 15.02 | 14.89 | 8,000 |
20 Dec 2023 | 15.11 | 15.50 | 15.07 | 15.35 | 15.22 | 7,600 |
19 Dec 2023 | 14.95 | 15.12 | 14.95 | 15.11 | 14.98 | 3,600 |
18 Dec 2023 | 14.83 | 14.91 | 14.80 | 14.91 | 14.78 | 1,700 |
15 Dec 2023 | 14.66 | 15.25 | 14.66 | 15.20 | 15.07 | 15,000 |
14 Dec 2023 | 14.57 | 15.00 | 14.51 | 15.00 | 14.87 | 14,100 |
13 Dec 2023 | 14.45 | 14.45 | 13.80 | 14.21 | 14.09 | 18,500 |
12 Dec 2023 | 14.60 | 14.82 | 14.28 | 14.28 | 14.16 | 6,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |