Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.60 | 16.66 | 16.55 | 16.66 | 16.66 | 1,367 |
02 May 2024 | 16.16 | 16.36 | 16.16 | 16.36 | 16.36 | 1,600 |
01 May 2024 | 16.10 | 16.14 | 16.08 | 16.14 | 16.14 | 800 |
30 Apr 2024 | 16.26 | 16.26 | 16.05 | 16.05 | 16.05 | 1,200 |
29 Apr 2024 | 16.50 | 16.68 | 16.50 | 16.68 | 16.68 | 1,500 |
26 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 100 |
25 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 100 |
24 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 100 |
23 Apr 2024 | 15.45 | 15.49 | 15.36 | 15.36 | 15.36 | 1,600 |
22 Apr 2024 | 15.63 | 15.65 | 15.61 | 15.65 | 15.65 | 1,100 |
19 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 100 |
18 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 200 |
17 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 100 |
16 Apr 2024 | 15.36 | 15.52 | 15.34 | 15.45 | 15.45 | 1,700 |
15 Apr 2024 | 16.26 | 16.26 | 15.99 | 15.99 | 15.99 | 4,300 |
12 Apr 2024 | 16.44 | 16.44 | 15.97 | 16.02 | 16.02 | 2,900 |
11 Apr 2024 | 16.08 | 16.33 | 16.00 | 16.33 | 16.33 | 1,000 |
10 Apr 2024 | 16.19 | 16.24 | 16.13 | 16.13 | 16.13 | 3,600 |
09 Apr 2024 | 16.67 | 16.67 | 16.51 | 16.67 | 16.67 | 3,300 |
08 Apr 2024 | 16.13 | 16.23 | 16.13 | 16.23 | 16.23 | 300 |
05 Apr 2024 | 15.72 | 15.94 | 15.72 | 15.94 | 15.94 | 2,200 |
04 Apr 2024 | 16.11 | 16.15 | 15.88 | 15.88 | 15.88 | 1,100 |
03 Apr 2024 | 15.50 | 15.85 | 15.50 | 15.84 | 15.84 | 5,400 |
02 Apr 2024 | 15.42 | 15.54 | 15.42 | 15.54 | 15.54 | 1,400 |
01 Apr 2024 | 15.28 | 15.28 | 15.16 | 15.26 | 15.26 | 1,600 |
28 Mar 2024 | 14.88 | 15.03 | 14.87 | 15.03 | 15.03 | 3,400 |
27 Mar 2024 | 14.65 | 14.67 | 14.65 | 14.67 | 14.67 | 600 |
26 Mar 2024 | 14.72 | 14.72 | 14.64 | 14.64 | 14.64 | 400 |
25 Mar 2024 | 14.79 | 14.90 | 14.72 | 14.72 | 14.72 | 900 |
22 Mar 2024 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | 700 |
21 Mar 2024 | 15.22 | 15.50 | 15.06 | 15.06 | 15.06 | 4,000 |
20 Mar 2024 | 14.86 | 15.20 | 14.82 | 15.13 | 15.13 | 6,600 |
19 Mar 2024 | 14.76 | 14.81 | 14.76 | 14.81 | 14.81 | 1,400 |
18 Mar 2024 | 15.06 | 15.06 | 14.88 | 14.88 | 14.88 | 2,500 |
15 Mar 2024 | 14.91 | 15.06 | 14.88 | 15.06 | 15.06 | 4,500 |
14 Mar 2024 | 14.88 | 14.89 | 14.67 | 14.71 | 14.71 | 2,000 |
13 Mar 2024 | 14.73 | 14.95 | 14.73 | 14.90 | 14.90 | 4,000 |
12 Mar 2024 | 14.35 | 14.37 | 14.35 | 14.36 | 14.36 | 400 |
11 Mar 2024 | 14.35 | 14.57 | 14.34 | 14.50 | 14.50 | 3,700 |
08 Mar 2024 | 14.36 | 14.37 | 14.23 | 14.23 | 14.23 | 2,100 |
07 Mar 2024 | 14.25 | 14.28 | 14.22 | 14.28 | 14.28 | 2,800 |
06 Mar 2024 | 13.82 | 13.99 | 13.82 | 13.90 | 13.90 | 5,400 |
05 Mar 2024 | 13.74 | 13.74 | 13.50 | 13.52 | 13.52 | 22,500 |
04 Mar 2024 | 13.96 | 14.02 | 13.92 | 13.92 | 13.92 | 6,000 |
01 Mar 2024 | 13.99 | 14.11 | 13.99 | 14.03 | 14.03 | 1,600 |
29 Feb 2024 | 13.73 | 13.93 | 13.73 | 13.92 | 13.92 | 45,600 |
28 Feb 2024 | 13.49 | 13.56 | 13.49 | 13.51 | 13.51 | 1,700 |
27 Feb 2024 | 13.65 | 13.73 | 13.65 | 13.70 | 13.70 | 3,400 |
26 Feb 2024 | 13.47 | 13.48 | 13.42 | 13.45 | 13.45 | 30,900 |
23 Feb 2024 | 13.53 | 13.56 | 13.47 | 13.56 | 13.56 | 1,600 |
22 Feb 2024 | 13.54 | 13.54 | 13.43 | 13.52 | 13.52 | 6,900 |
21 Feb 2024 | 13.45 | 13.76 | 13.42 | 13.42 | 13.42 | 2,400 |
20 Feb 2024 | 13.43 | 13.43 | 13.33 | 13.34 | 13.34 | 1,600 |
16 Feb 2024 | 13.70 | 13.85 | 13.70 | 13.80 | 13.80 | 43,000 |
15 Feb 2024 | 13.42 | 13.43 | 13.42 | 13.43 | 13.43 | 300 |
14 Feb 2024 | 13.15 | 13.17 | 13.08 | 13.17 | 13.17 | 200 |
13 Feb 2024 | 13.15 | 13.15 | 12.97 | 12.97 | 12.97 | 3,800 |
12 Feb 2024 | 13.38 | 13.41 | 13.37 | 13.40 | 13.40 | 2,900 |
09 Feb 2024 | 13.14 | 13.20 | 13.03 | 13.13 | 13.13 | 900 |
08 Feb 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 200 |
07 Feb 2024 | 13.26 | 13.30 | 13.26 | 13.30 | 13.30 | 300 |
06 Feb 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 200 |
05 Feb 2024 | 12.70 | 12.70 | 12.61 | 12.61 | 12.61 | 8,700 |
02 Feb 2024 | 12.96 | 13.02 | 12.96 | 12.99 | 12.99 | 800 |
01 Feb 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 200 |
31 Jan 2024 | 13.49 | 13.49 | 13.32 | 13.32 | 13.32 | 400 |
30 Jan 2024 | 13.49 | 13.58 | 13.49 | 13.58 | 13.58 | 800 |
29 Jan 2024 | 13.61 | 13.69 | 13.61 | 13.69 | 13.69 | 2,100 |
26 Jan 2024 | 13.82 | 13.82 | 13.74 | 13.79 | 13.79 | 1,000 |
25 Jan 2024 | 13.87 | 13.87 | 13.64 | 13.69 | 13.69 | 1,800 |
24 Jan 2024 | 13.89 | 13.89 | 13.70 | 13.76 | 13.76 | 600 |
23 Jan 2024 | 13.34 | 13.39 | 13.34 | 13.39 | 13.39 | 500 |
22 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 500 |
19 Jan 2024 | 13.43 | 13.46 | 13.36 | 13.46 | 13.46 | 1,000 |
18 Jan 2024 | 13.43 | 13.44 | 13.37 | 13.44 | 13.44 | 3,100 |
17 Jan 2024 | 13.48 | 13.48 | 13.40 | 13.44 | 13.44 | 2,000 |
16 Jan 2024 | 14.02 | 14.02 | 13.80 | 13.84 | 13.84 | 2,700 |
12 Jan 2024 | 14.38 | 14.43 | 14.29 | 14.29 | 14.29 | 600 |
11 Jan 2024 | 14.31 | 14.33 | 14.27 | 14.33 | 14.33 | 1,400 |
10 Jan 2024 | 14.23 | 14.28 | 14.22 | 14.22 | 14.22 | 900 |
09 Jan 2024 | 14.51 | 14.51 | 14.42 | 14.47 | 14.47 | 1,200 |
08 Jan 2024 | 14.63 | 14.75 | 14.63 | 14.75 | 14.75 | 1,000 |
05 Jan 2024 | 14.81 | 14.81 | 14.65 | 14.70 | 14.70 | 2,000 |
04 Jan 2024 | 14.69 | 14.79 | 14.69 | 14.70 | 14.70 | 500 |
03 Jan 2024 | 14.87 | 14.97 | 14.77 | 14.82 | 14.82 | 1,500 |
02 Jan 2024 | 15.28 | 15.28 | 15.19 | 15.19 | 15.19 | 900 |
29 Dec 2023 | 15.40 | 15.40 | 15.38 | 15.38 | 15.38 | 500 |
28 Dec 2023 | 15.51 | 15.64 | 15.38 | 15.42 | 15.42 | 3,000 |
28 Dec 2023 | 0.125 Dividend | |||||
27 Dec 2023 | 15.53 | 15.53 | 15.51 | 15.51 | 15.39 | 400 |
26 Dec 2023 | 15.27 | 15.36 | 15.26 | 15.27 | 15.15 | 900 |
22 Dec 2023 | 15.24 | 15.31 | 15.17 | 15.27 | 15.15 | 3,100 |
21 Dec 2023 | 14.91 | 15.00 | 14.90 | 15.00 | 14.88 | 1,800 |
20 Dec 2023 | 14.99 | 14.99 | 14.65 | 14.70 | 14.58 | 1,800 |
19 Dec 2023 | 15.11 | 15.11 | 15.01 | 15.09 | 14.97 | 600 |
18 Dec 2023 | 14.85 | 14.85 | 14.78 | 14.78 | 14.66 | 900 |
15 Dec 2023 | 14.71 | 14.82 | 14.70 | 14.78 | 14.66 | 1,200 |
14 Dec 2023 | 14.61 | 14.77 | 14.57 | 14.77 | 14.65 | 900 |
13 Dec 2023 | 13.75 | 14.17 | 13.75 | 14.12 | 14.01 | 3,200 |
12 Dec 2023 | 13.87 | 13.88 | 13.79 | 13.81 | 13.70 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |