Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 6,229 |
02 May 2024 | 12.36 | 12.36 | 12.15 | 12.15 | 12.15 | 11,800 |
01 May 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 800 |
30 Apr 2024 | 12.48 | 12.53 | 12.40 | 12.45 | 12.45 | 5,200 |
29 Apr 2024 | 12.02 | 13.00 | 11.76 | 12.49 | 12.49 | 18,900 |
26 Apr 2024 | 11.64 | 12.02 | 11.62 | 12.02 | 12.02 | 3,100 |
25 Apr 2024 | 12.01 | 12.01 | 11.81 | 11.81 | 11.81 | 400 |
24 Apr 2024 | 12.00 | 12.01 | 12.00 | 12.01 | 12.01 | 1,300 |
23 Apr 2024 | 11.99 | 12.00 | 11.99 | 12.00 | 12.00 | 1,100 |
22 Apr 2024 | 11.89 | 11.89 | 11.67 | 11.89 | 11.89 | 3,000 |
19 Apr 2024 | 11.50 | 11.84 | 11.50 | 11.84 | 11.84 | 2,400 |
18 Apr 2024 | 11.89 | 11.95 | 11.50 | 11.85 | 11.85 | 8,600 |
17 Apr 2024 | 12.09 | 12.09 | 11.77 | 12.00 | 12.00 | 3,000 |
16 Apr 2024 | 12.74 | 12.74 | 11.72 | 11.95 | 11.95 | 20,100 |
15 Apr 2024 | 13.04 | 13.05 | 12.46 | 12.56 | 12.56 | 21,000 |
12 Apr 2024 | 12.97 | 13.04 | 12.78 | 13.04 | 13.04 | 3,700 |
11 Apr 2024 | 13.14 | 13.14 | 12.81 | 12.86 | 12.86 | 1,800 |
10 Apr 2024 | 13.00 | 13.07 | 13.00 | 13.07 | 13.07 | 800 |
09 Apr 2024 | 12.89 | 13.24 | 12.78 | 13.13 | 13.13 | 5,700 |
08 Apr 2024 | 13.22 | 13.23 | 12.95 | 12.97 | 12.97 | 5,000 |
05 Apr 2024 | 13.10 | 13.52 | 12.90 | 13.15 | 13.15 | 2,200 |
04 Apr 2024 | 12.95 | 13.54 | 12.95 | 13.08 | 13.08 | 9,800 |
03 Apr 2024 | 13.31 | 13.54 | 13.15 | 13.31 | 13.31 | 29,500 |
03 Apr 2024 | 0.55 Dividend | |||||
02 Apr 2024 | 14.05 | 14.34 | 13.90 | 14.08 | 13.53 | 35,600 |
01 Apr 2024 | 14.40 | 14.44 | 13.75 | 14.00 | 13.45 | 16,200 |
28 Mar 2024 | 14.20 | 14.67 | 13.50 | 14.46 | 13.90 | 21,300 |
27 Mar 2024 | 14.02 | 14.42 | 13.98 | 14.15 | 13.60 | 12,800 |
26 Mar 2024 | 14.09 | 14.64 | 13.97 | 14.00 | 13.45 | 4,800 |
25 Mar 2024 | 14.15 | 14.15 | 13.98 | 13.98 | 13.43 | 10,200 |
22 Mar 2024 | 14.01 | 14.19 | 13.95 | 13.98 | 13.43 | 4,300 |
21 Mar 2024 | 14.15 | 14.25 | 13.89 | 14.00 | 13.45 | 7,500 |
20 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.45 | 600 |
19 Mar 2024 | 14.15 | 14.15 | 13.85 | 14.00 | 13.45 | 1,900 |
18 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.45 | 1,300 |
15 Mar 2024 | 14.00 | 14.02 | 13.80 | 14.00 | 13.45 | 5,500 |
14 Mar 2024 | 14.00 | 14.10 | 14.00 | 14.00 | 13.45 | 4,000 |
13 Mar 2024 | 14.49 | 14.49 | 14.06 | 14.07 | 13.52 | 2,900 |
12 Mar 2024 | 14.00 | 14.05 | 13.85 | 13.99 | 13.44 | 4,600 |
11 Mar 2024 | 14.69 | 14.69 | 14.00 | 14.00 | 13.45 | 11,000 |
08 Mar 2024 | 14.85 | 14.90 | 14.48 | 14.49 | 13.92 | 21,000 |
07 Mar 2024 | 14.98 | 15.00 | 14.70 | 14.70 | 14.13 | 9,500 |
06 Mar 2024 | 14.50 | 14.99 | 14.50 | 14.99 | 14.40 | 3,900 |
05 Mar 2024 | 14.10 | 14.49 | 13.80 | 14.49 | 13.92 | 3,200 |
04 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.45 | 600 |
01 Mar 2024 | 14.46 | 14.50 | 14.00 | 14.00 | 13.45 | 7,300 |
29 Feb 2024 | 14.77 | 14.90 | 14.46 | 14.46 | 13.90 | 13,800 |
28 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.93 | 800 |
27 Feb 2024 | 14.95 | 14.95 | 14.50 | 14.50 | 13.93 | 3,900 |
26 Feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.00 | 300 |
23 Feb 2024 | 14.47 | 14.99 | 14.00 | 14.63 | 14.06 | 3,300 |
22 Feb 2024 | 14.25 | 14.98 | 14.25 | 14.93 | 14.35 | 5,400 |
21 Feb 2024 | 14.50 | 14.97 | 14.25 | 14.59 | 14.02 | 1,900 |
20 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.57 | - |
16 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.57 | - |
15 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.57 | - |
14 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.57 | 400 |
13 Feb 2024 | 14.00 | 14.19 | 13.05 | 14.19 | 13.64 | 1,500 |
12 Feb 2024 | 13.70 | 14.28 | 13.56 | 13.77 | 13.23 | 800 |
09 Feb 2024 | 13.69 | 13.96 | 13.69 | 13.70 | 13.16 | 3,400 |
08 Feb 2024 | 13.25 | 13.60 | 13.13 | 13.50 | 12.97 | 6,100 |
07 Feb 2024 | 13.13 | 13.20 | 13.01 | 13.01 | 12.50 | 1,400 |
06 Feb 2024 | 13.12 | 13.13 | 13.01 | 13.13 | 12.62 | 1,000 |
05 Feb 2024 | 12.92 | 13.05 | 12.92 | 13.00 | 12.49 | 3,000 |
02 Feb 2024 | 12.91 | 13.24 | 12.80 | 12.93 | 12.42 | 9,200 |
01 Feb 2024 | 13.50 | 13.50 | 13.10 | 13.13 | 12.62 | 2,900 |
31 Jan 2024 | 13.32 | 13.32 | 13.00 | 13.00 | 12.49 | 6,100 |
30 Jan 2024 | 13.16 | 13.50 | 13.15 | 13.35 | 12.83 | 3,000 |
29 Jan 2024 | 13.38 | 13.45 | 13.38 | 13.45 | 12.92 | 1,500 |
26 Jan 2024 | 13.38 | 13.68 | 13.38 | 13.50 | 12.97 | 2,800 |
25 Jan 2024 | 13.69 | 13.69 | 13.05 | 13.68 | 13.15 | 1,100 |
24 Jan 2024 | 13.52 | 13.61 | 13.24 | 13.24 | 12.72 | 1,300 |
23 Jan 2024 | 13.25 | 13.40 | 13.25 | 13.40 | 12.88 | 2,600 |
22 Jan 2024 | 13.20 | 13.25 | 13.02 | 13.25 | 12.73 | 2,000 |
19 Jan 2024 | 13.22 | 13.22 | 12.83 | 12.98 | 12.47 | 2,600 |
18 Jan 2024 | 13.25 | 13.49 | 12.75 | 12.75 | 12.25 | 4,400 |
17 Jan 2024 | 13.50 | 13.50 | 13.20 | 13.30 | 12.78 | 9,600 |
16 Jan 2024 | 13.56 | 13.75 | 13.40 | 13.50 | 12.97 | 3,400 |
12 Jan 2024 | 13.80 | 13.80 | 13.40 | 13.40 | 12.88 | 4,500 |
11 Jan 2024 | 14.13 | 14.13 | 13.84 | 13.85 | 13.31 | 29,600 |
10 Jan 2024 | 14.53 | 14.53 | 14.00 | 14.25 | 13.69 | 6,000 |
09 Jan 2024 | 14.64 | 14.77 | 14.64 | 14.77 | 14.20 | 900 |
08 Jan 2024 | 14.86 | 15.30 | 14.85 | 15.27 | 14.67 | 1,600 |
05 Jan 2024 | 15.11 | 15.24 | 14.15 | 14.51 | 13.94 | 4,300 |
04 Jan 2024 | 16.32 | 16.32 | 14.73 | 15.11 | 14.52 | 5,300 |
03 Jan 2024 | 16.42 | 16.50 | 15.65 | 16.43 | 15.79 | 8,100 |
03 Jan 2024 | 0.56 Dividend | |||||
02 Jan 2024 | 16.30 | 17.39 | 16.30 | 16.42 | 15.24 | 142,200 |
29 Dec 2023 | 15.70 | 16.00 | 15.70 | 15.99 | 14.84 | 8,200 |
28 Dec 2023 | 16.00 | 16.00 | 15.55 | 16.00 | 14.85 | 14,700 |
27 Dec 2023 | 15.57 | 15.98 | 15.49 | 15.68 | 14.55 | 6,100 |
26 Dec 2023 | 14.94 | 15.71 | 14.92 | 15.55 | 14.43 | 21,200 |
22 Dec 2023 | 14.26 | 14.96 | 14.26 | 14.68 | 13.63 | 4,600 |
21 Dec 2023 | 14.26 | 14.45 | 14.26 | 14.45 | 13.41 | 800 |
20 Dec 2023 | 14.68 | 14.68 | 14.48 | 14.65 | 13.60 | 1,300 |
19 Dec 2023 | 14.35 | 14.97 | 14.35 | 14.69 | 13.63 | 4,800 |
18 Dec 2023 | 13.78 | 14.35 | 13.74 | 14.06 | 13.05 | 6,600 |
15 Dec 2023 | 13.60 | 13.78 | 13.05 | 13.45 | 12.49 | 5,600 |
14 Dec 2023 | 13.78 | 13.79 | 12.85 | 13.78 | 12.79 | 7,700 |
13 Dec 2023 | 13.79 | 13.79 | 13.43 | 13.55 | 12.58 | 1,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |