Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 13.61 | 13.61 | 13.59 | 13.59 | 13.59 | 1,419 |
30 Apr 2024 | 13.66 | 13.80 | 13.60 | 13.60 | 13.60 | 1,200 |
29 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 400 |
26 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 300 |
25 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 300 |
24 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 300 |
23 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 300 |
22 Apr 2024 | 13.82 | 13.82 | 13.63 | 13.63 | 13.63 | 1,300 |
19 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3,100 |
18 Apr 2024 | 13.93 | 14.00 | 13.81 | 14.00 | 14.00 | 1,000 |
17 Apr 2024 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 1,400 |
16 Apr 2024 | 13.82 | 13.82 | 13.74 | 13.74 | 13.74 | 600 |
15 Apr 2024 | 13.72 | 14.00 | 13.60 | 14.00 | 14.00 | 10,700 |
12 Apr 2024 | 13.80 | 13.80 | 13.62 | 13.71 | 13.71 | 3,100 |
11 Apr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 200 |
10 Apr 2024 | 13.65 | 13.89 | 13.65 | 13.78 | 13.78 | 1,400 |
09 Apr 2024 | 13.62 | 13.66 | 13.62 | 13.66 | 13.66 | 1,700 |
08 Apr 2024 | 14.00 | 14.00 | 13.62 | 13.64 | 13.64 | 2,600 |
05 Apr 2024 | 14.00 | 14.00 | 13.97 | 13.97 | 13.97 | 600 |
04 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 500 |
03 Apr 2024 | 13.84 | 13.97 | 13.63 | 13.76 | 13.76 | 2,100 |
02 Apr 2024 | 13.68 | 13.88 | 13.68 | 13.88 | 13.88 | 1,500 |
01 Apr 2024 | 13.78 | 13.82 | 13.60 | 13.60 | 13.60 | 2,800 |
28 Mar 2024 | 13.87 | 13.87 | 13.75 | 13.75 | 13.75 | 800 |
27 Mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 600 |
26 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 600 |
25 Mar 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
22 Mar 2024 | 13.89 | 14.05 | 13.89 | 14.05 | 14.05 | 700 |
21 Mar 2024 | 14.29 | 14.29 | 14.05 | 14.05 | 14.05 | 1,500 |
20 Mar 2024 | 14.00 | 14.28 | 14.00 | 14.28 | 14.28 | 1,100 |
19 Mar 2024 | 13.60 | 14.17 | 13.60 | 14.17 | 14.17 | 4,300 |
18 Mar 2024 | 13.40 | 13.90 | 12.94 | 13.88 | 13.88 | 10,000 |
15 Mar 2024 | 13.82 | 13.82 | 12.94 | 13.72 | 13.72 | 6,700 |
14 Mar 2024 | 14.12 | 14.12 | 13.48 | 13.89 | 13.89 | 10,900 |
13 Mar 2024 | 14.12 | 14.22 | 13.80 | 14.01 | 14.01 | 9,300 |
12 Mar 2024 | 13.97 | 14.02 | 13.80 | 13.80 | 13.80 | 1,500 |
11 Mar 2024 | 14.01 | 14.01 | 13.81 | 13.81 | 13.81 | 1,100 |
08 Mar 2024 | 13.87 | 13.87 | 13.80 | 13.80 | 13.80 | 700 |
07 Mar 2024 | 13.94 | 14.26 | 13.94 | 14.26 | 14.26 | 800 |
06 Mar 2024 | 13.95 | 13.95 | 13.94 | 13.94 | 13.94 | 1,000 |
05 Mar 2024 | 13.84 | 13.94 | 13.81 | 13.94 | 13.94 | 1,500 |
04 Mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1,300 |
01 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 400 |
29 Feb 2024 | 14.26 | 14.38 | 14.26 | 14.38 | 14.38 | 1,300 |
28 Feb 2024 | 13.96 | 14.25 | 13.96 | 14.25 | 14.25 | 1,200 |
28 Feb 2024 | 0.188 Dividend | |||||
27 Feb 2024 | 14.19 | 14.40 | 14.15 | 14.15 | 13.96 | 3,200 |
26 Feb 2024 | 14.25 | 14.25 | 14.15 | 14.20 | 14.01 | 5,300 |
23 Feb 2024 | 14.40 | 14.44 | 14.40 | 14.44 | 14.25 | 800 |
22 Feb 2024 | 14.30 | 14.44 | 14.30 | 14.44 | 14.25 | 3,700 |
21 Feb 2024 | 14.14 | 14.28 | 14.02 | 14.28 | 14.09 | 1,300 |
20 Feb 2024 | 14.15 | 14.44 | 14.15 | 14.44 | 14.25 | 800 |
16 Feb 2024 | 14.28 | 14.45 | 14.05 | 14.10 | 13.91 | 3,700 |
15 Feb 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.55 | - |
14 Feb 2024 | 14.00 | 14.75 | 14.00 | 14.75 | 14.55 | 2,700 |
13 Feb 2024 | 13.80 | 14.00 | 13.80 | 14.00 | 13.81 | 800 |
12 Feb 2024 | 14.33 | 14.85 | 14.11 | 14.11 | 13.92 | 2,700 |
09 Feb 2024 | 14.46 | 14.60 | 14.15 | 14.15 | 13.96 | 2,700 |
08 Feb 2024 | 14.41 | 14.59 | 14.05 | 14.59 | 14.40 | 1,600 |
07 Feb 2024 | 14.73 | 14.73 | 14.10 | 14.10 | 13.91 | 2,100 |
06 Feb 2024 | 14.67 | 14.74 | 14.44 | 14.44 | 14.25 | 3,400 |
05 Feb 2024 | 15.00 | 15.00 | 14.52 | 14.75 | 14.55 | 1,300 |
02 Feb 2024 | 15.64 | 15.64 | 14.92 | 14.92 | 14.72 | 700 |
01 Feb 2024 | 14.83 | 14.93 | 14.83 | 14.93 | 14.73 | 500 |
31 Jan 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.42 | 600 |
30 Jan 2024 | 15.05 | 15.42 | 15.05 | 15.10 | 14.90 | 2,300 |
29 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | 300 |
26 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | 1,500 |
25 Jan 2024 | 14.93 | 14.99 | 14.93 | 14.99 | 14.79 | 1,200 |
24 Jan 2024 | 14.74 | 14.89 | 14.34 | 14.74 | 14.54 | 3,200 |
23 Jan 2024 | 15.11 | 15.11 | 14.42 | 14.42 | 14.23 | 1,100 |
22 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.80 | 300 |
19 Jan 2024 | 15.14 | 15.14 | 15.00 | 15.00 | 14.80 | 700 |
18 Jan 2024 | 14.76 | 14.97 | 14.74 | 14.80 | 14.60 | 1,500 |
17 Jan 2024 | 14.30 | 15.00 | 14.30 | 14.55 | 14.36 | 4,300 |
16 Jan 2024 | 14.02 | 14.39 | 14.00 | 14.35 | 14.16 | 2,600 |
12 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.21 | 400 |
11 Jan 2024 | 14.04 | 14.04 | 14.01 | 14.01 | 13.82 | 1,000 |
10 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | 800 |
09 Jan 2024 | 13.92 | 14.15 | 13.92 | 14.15 | 13.96 | 500 |
08 Jan 2024 | 13.83 | 14.37 | 13.83 | 13.90 | 13.72 | 1,700 |
05 Jan 2024 | 14.07 | 14.07 | 13.85 | 13.85 | 13.67 | 2,800 |
04 Jan 2024 | 14.20 | 14.20 | 13.80 | 13.80 | 13.62 | 1,100 |
03 Jan 2024 | 14.15 | 14.20 | 14.15 | 14.20 | 14.01 | 400 |
02 Jan 2024 | 14.04 | 14.24 | 14.04 | 14.18 | 13.99 | 2,000 |
29 Dec 2023 | 14.06 | 14.20 | 14.06 | 14.07 | 13.88 | 800 |
28 Dec 2023 | 14.15 | 14.46 | 14.05 | 14.10 | 13.91 | 3,100 |
27 Dec 2023 | 14.22 | 14.29 | 14.20 | 14.29 | 14.10 | 1,300 |
26 Dec 2023 | 14.37 | 14.37 | 14.03 | 14.07 | 13.88 | 1,000 |
22 Dec 2023 | 14.41 | 14.41 | 14.30 | 14.40 | 14.21 | 1,200 |
21 Dec 2023 | 14.13 | 14.22 | 14.02 | 14.16 | 13.97 | 2,600 |
20 Dec 2023 | 14.50 | 14.62 | 14.15 | 14.29 | 14.10 | 2,900 |
19 Dec 2023 | 10.50 | 14.37 | 10.27 | 14.11 | 13.92 | 39,600 |
18 Dec 2023 | 15.50 | 15.53 | 15.05 | 15.05 | 14.85 | 9,600 |
15 Dec 2023 | 15.25 | 15.43 | 15.25 | 15.35 | 15.15 | 5,600 |
14 Dec 2023 | 15.41 | 15.55 | 15.24 | 15.24 | 15.04 | 9,900 |
13 Dec 2023 | 15.33 | 15.50 | 15.22 | 15.41 | 15.21 | 4,700 |
12 Dec 2023 | 15.50 | 15.55 | 15.24 | 15.24 | 15.04 | 4,200 |
11 Dec 2023 | 15.47 | 15.65 | 15.42 | 15.62 | 15.41 | 1,800 |
08 Dec 2023 | 15.54 | 15.75 | 15.42 | 15.42 | 15.22 | 5,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |