Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 13.44 | 13.68 | 13.40 | 13.66 | 13.66 | 1,800 |
22 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1,100 |
19 Apr 2024 | 13.10 | 13.10 | 12.92 | 12.92 | 12.92 | 900 |
18 Apr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1,200 |
17 Apr 2024 | 13.28 | 13.35 | 13.28 | 13.35 | 13.35 | 900 |
16 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1,000 |
15 Apr 2024 | 13.33 | 13.41 | 13.21 | 13.21 | 13.21 | 800 |
12 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1,800 |
11 Apr 2024 | 13.62 | 13.65 | 13.48 | 13.56 | 13.56 | 2,800 |
10 Apr 2024 | 13.74 | 13.79 | 13.74 | 13.79 | 13.79 | 2,600 |
09 Apr 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | 1,500 |
08 Apr 2024 | 13.91 | 14.01 | 13.84 | 13.85 | 13.85 | 6,100 |
05 Apr 2024 | 13.78 | 13.95 | 13.76 | 13.95 | 13.95 | 3,300 |
04 Apr 2024 | 14.13 | 14.13 | 14.11 | 14.11 | 14.11 | 600 |
03 Apr 2024 | 13.84 | 13.84 | 13.70 | 13.70 | 13.70 | 700 |
02 Apr 2024 | 14.20 | 14.20 | 13.78 | 13.80 | 13.80 | 3,400 |
01 Apr 2024 | 14.20 | 14.20 | 14.11 | 14.11 | 14.11 | 1,100 |
28 Mar 2024 | 14.26 | 14.26 | 14.25 | 14.25 | 14.25 | 1,200 |
27 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
26 Mar 2024 | 14.25 | 14.25 | 14.24 | 14.24 | 14.24 | 500 |
25 Mar 2024 | 14.13 | 14.13 | 14.12 | 14.12 | 14.12 | 800 |
22 Mar 2024 | 14.62 | 14.62 | 14.38 | 14.41 | 14.41 | 900 |
21 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 3,600 |
20 Mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
19 Mar 2024 | 14.54 | 14.54 | 14.39 | 14.46 | 14.46 | 1,300 |
18 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
15 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1,000 |
14 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 600 |
14 Mar 2024 | 0.111 Dividend | |||||
13 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.10 | 400 |
12 Mar 2024 | 15.45 | 15.45 | 15.44 | 15.44 | 15.33 | 1,000 |
11 Mar 2024 | 15.66 | 15.66 | 15.63 | 15.63 | 15.52 | 1,000 |
08 Mar 2024 | 15.37 | 15.39 | 15.37 | 15.38 | 15.27 | 1,000 |
07 Mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.96 | 100 |
06 Mar 2024 | 14.66 | 14.70 | 14.66 | 14.70 | 14.59 | 600 |
05 Mar 2024 | 14.82 | 14.95 | 14.63 | 14.63 | 14.52 | 400 |
04 Mar 2024 | 15.34 | 15.34 | 15.00 | 15.00 | 14.89 | 1,900 |
01 Mar 2024 | 15.31 | 15.36 | 15.31 | 15.34 | 15.23 | 3,400 |
29 Feb 2024 | 15.50 | 15.50 | 15.49 | 15.49 | 15.38 | 1,000 |
28 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.54 | 500 |
27 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.54 | - |
26 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.54 | 800 |
23 Feb 2024 | 15.79 | 15.79 | 15.73 | 15.73 | 15.62 | 700 |
22 Feb 2024 | 15.58 | 15.71 | 14.99 | 15.30 | 15.19 | 28,900 |
21 Feb 2024 | 15.75 | 15.82 | 15.51 | 15.72 | 15.61 | 11,800 |
20 Feb 2024 | 15.82 | 15.89 | 15.43 | 15.61 | 15.50 | 9,300 |
16 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.37 | - |
15 Feb 2024 | 17.08 | 17.08 | 16.49 | 16.49 | 16.37 | 4,800 |
14 Feb 2024 | 16.73 | 16.91 | 16.73 | 16.91 | 16.79 | 4,100 |
13 Feb 2024 | 16.61 | 16.89 | 16.61 | 16.62 | 16.50 | 5,200 |
12 Feb 2024 | 17.48 | 17.49 | 17.34 | 17.34 | 17.21 | 1,800 |
09 Feb 2024 | 17.31 | 17.31 | 17.26 | 17.26 | 17.13 | 2,600 |
08 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.32 | 700 |
07 Feb 2024 | 17.34 | 17.45 | 17.34 | 17.45 | 17.32 | 2,600 |
06 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.05 | 500 |
05 Feb 2024 | 16.44 | 17.18 | 16.44 | 17.18 | 17.05 | 1,800 |
02 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.17 | - |
01 Feb 2024 | 17.28 | 17.32 | 17.28 | 17.30 | 17.17 | 1,600 |
31 Jan 2024 | 17.87 | 17.87 | 17.85 | 17.85 | 17.72 | 2,400 |
30 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.35 | - |
29 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.35 | - |
26 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.35 | 200 |
25 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.35 | 500 |
24 Jan 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.59 | 1,800 |
23 Jan 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.59 | 700 |
22 Jan 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.51 | 900 |
19 Jan 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.92 | 700 |
18 Jan 2024 | 17.21 | 17.21 | 17.20 | 17.20 | 17.07 | 2,500 |
17 Jan 2024 | 17.33 | 17.43 | 17.33 | 17.43 | 17.30 | 1,900 |
16 Jan 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.53 | 1,200 |
12 Jan 2024 | 17.75 | 17.91 | 17.70 | 17.87 | 17.74 | 1,200 |
11 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.27 | 400 |
10 Jan 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.28 | 700 |
09 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.64 | - |
08 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.64 | 700 |
05 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.64 | - |
04 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.64 | 1,400 |
03 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.64 | 1,900 |
02 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.78 | 1,100 |
29 Dec 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.65 | - |
28 Dec 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.65 | 1,000 |
27 Dec 2023 | 17.30 | 17.30 | 17.29 | 17.29 | 17.16 | 900 |
26 Dec 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.62 | - |
22 Dec 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.62 | - |
21 Dec 2023 | 16.84 | 16.84 | 16.73 | 16.74 | 16.62 | 1,600 |
20 Dec 2023 | 16.75 | 16.75 | 16.73 | 16.73 | 16.61 | 1,700 |
19 Dec 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.57 | 600 |
18 Dec 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.57 | 1,500 |
15 Dec 2023 | 16.79 | 16.82 | 16.77 | 16.77 | 16.65 | 2,500 |
14 Dec 2023 | 16.35 | 16.79 | 16.35 | 16.79 | 16.67 | 3,100 |
14 Dec 2023 | 0.093 Dividend | |||||
13 Dec 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 13.74 | 1,400 |
12 Dec 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 13.74 | 800 |
11 Dec 2023 | 13.95 | 13.95 | 13.93 | 13.93 | 13.74 | 1,900 |
08 Dec 2023 | 14.65 | 14.74 | 14.60 | 14.60 | 14.40 | 4,700 |
07 Dec 2023 | 14.77 | 14.77 | 14.70 | 14.70 | 14.50 | 1,500 |
06 Dec 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.52 | 1,400 |
05 Dec 2023 | 14.90 | 14.90 | 14.69 | 14.69 | 14.49 | 15,300 |
04 Dec 2023 | 15.02 | 15.02 | 14.98 | 14.98 | 14.77 | 1,500 |
01 Dec 2023 | 14.10 | 15.07 | 14.10 | 15.00 | 14.79 | 2,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |