Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 14.23 | 14.23 | 14.13 | 14.16 | 14.16 | 11,603 |
08 May 2024 | 14.15 | 14.17 | 14.12 | 14.12 | 14.12 | 1,800 |
07 May 2024 | 14.05 | 14.19 | 14.05 | 14.19 | 14.19 | 10,300 |
06 May 2024 | 14.28 | 14.32 | 14.13 | 14.13 | 14.13 | 8,900 |
03 May 2024 | 14.54 | 14.54 | 14.34 | 14.43 | 14.43 | 23,500 |
02 May 2024 | 15.40 | 15.73 | 15.25 | 15.34 | 15.34 | 8,600 |
01 May 2024 | 15.62 | 15.68 | 15.14 | 15.67 | 15.67 | 11,900 |
30 Apr 2024 | 14.84 | 15.41 | 14.77 | 15.41 | 15.41 | 14,600 |
29 Apr 2024 | 14.80 | 14.87 | 14.73 | 14.76 | 14.76 | 15,500 |
26 Apr 2024 | 15.03 | 15.03 | 14.74 | 14.86 | 14.86 | 7,600 |
25 Apr 2024 | 15.58 | 15.65 | 15.19 | 15.23 | 15.23 | 10,900 |
24 Apr 2024 | 14.99 | 15.23 | 14.98 | 15.12 | 15.12 | 5,000 |
23 Apr 2024 | 15.54 | 15.55 | 15.21 | 15.27 | 15.27 | 23,200 |
22 Apr 2024 | 15.71 | 16.06 | 15.54 | 15.75 | 15.75 | 55,800 |
19 Apr 2024 | 15.55 | 16.09 | 15.42 | 16.03 | 16.03 | 48,400 |
18 Apr 2024 | 15.08 | 15.39 | 15.00 | 15.39 | 15.39 | 19,100 |
17 Apr 2024 | 14.49 | 15.00 | 14.49 | 15.00 | 15.00 | 17,700 |
16 Apr 2024 | 14.61 | 14.65 | 14.46 | 14.55 | 14.55 | 12,300 |
15 Apr 2024 | 13.88 | 14.62 | 13.88 | 14.62 | 14.62 | 20,500 |
12 Apr 2024 | 13.81 | 14.12 | 13.81 | 14.05 | 14.05 | 15,400 |
11 Apr 2024 | 14.11 | 14.13 | 13.61 | 13.61 | 13.61 | 8,400 |
10 Apr 2024 | 14.26 | 14.28 | 14.09 | 14.18 | 14.18 | 68,200 |
10 Apr 2024 | 1:2 Stock split | |||||
09 Apr 2024 | 14.12 | 14.12 | 13.90 | 13.90 | 13.90 | 1,750 |
08 Apr 2024 | 13.88 | 14.04 | 13.88 | 13.98 | 13.98 | 500 |
05 Apr 2024 | 14.12 | 14.12 | 13.82 | 13.90 | 13.90 | 10,150 |
04 Apr 2024 | 13.50 | 14.26 | 13.50 | 14.26 | 14.26 | 8,850 |
03 Apr 2024 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | 7,900 |
02 Apr 2024 | 14.00 | 14.08 | 13.86 | 13.86 | 13.86 | 9,250 |
01 Apr 2024 | 13.44 | 13.66 | 13.40 | 13.64 | 13.64 | 19,000 |
28 Mar 2024 | 13.64 | 13.68 | 13.62 | 13.62 | 13.62 | 2,950 |
27 Mar 2024 | 13.68 | 13.82 | 13.62 | 13.62 | 13.62 | 9,600 |
26 Mar 2024 | 13.56 | 13.78 | 13.50 | 13.78 | 13.78 | 11,600 |
25 Mar 2024 | 13.74 | 13.90 | 13.54 | 13.64 | 13.64 | 24,000 |
22 Mar 2024 | 13.44 | 13.52 | 13.38 | 13.42 | 13.42 | 2,700 |
21 Mar 2024 | 13.14 | 13.46 | 13.10 | 13.40 | 13.40 | 60,600 |
20 Mar 2024 | 13.70 | 13.84 | 13.44 | 13.50 | 13.50 | 10,650 |
20 Mar 2024 | 0.092 Dividend | |||||
19 Mar 2024 | 14.24 | 14.26 | 13.88 | 13.90 | 13.81 | 17,050 |
18 Mar 2024 | 13.94 | 14.02 | 13.74 | 14.02 | 13.93 | 20,500 |
15 Mar 2024 | 14.00 | 14.24 | 14.00 | 14.16 | 14.07 | 26,250 |
14 Mar 2024 | 13.64 | 13.84 | 13.50 | 13.74 | 13.65 | 10,000 |
13 Mar 2024 | 13.46 | 13.78 | 13.46 | 13.72 | 13.63 | 10,700 |
12 Mar 2024 | 13.66 | 13.90 | 13.40 | 13.40 | 13.31 | 18,800 |
11 Mar 2024 | 14.08 | 14.16 | 13.92 | 14.00 | 13.91 | 20,300 |
08 Mar 2024 | 13.50 | 13.92 | 13.28 | 13.92 | 13.83 | 11,600 |
07 Mar 2024 | 13.72 | 13.72 | 13.42 | 13.46 | 13.37 | 11,150 |
06 Mar 2024 | 13.84 | 14.02 | 13.74 | 13.94 | 13.85 | 17,950 |
05 Mar 2024 | 13.70 | 14.26 | 13.70 | 14.18 | 14.09 | 24,900 |
04 Mar 2024 | 13.48 | 13.52 | 13.36 | 13.46 | 13.37 | 7,350 |
01 Mar 2024 | 13.82 | 13.82 | 13.44 | 13.48 | 13.39 | 24,600 |
29 Feb 2024 | 14.12 | 14.28 | 13.92 | 13.96 | 13.87 | 6,400 |
28 Feb 2024 | 14.32 | 14.38 | 14.22 | 14.26 | 14.17 | 3,150 |
27 Feb 2024 | 14.18 | 14.34 | 14.12 | 14.12 | 14.03 | 4,450 |
26 Feb 2024 | 14.02 | 14.18 | 14.02 | 14.14 | 14.05 | 3,850 |
23 Feb 2024 | 13.96 | 14.26 | 13.86 | 14.14 | 14.05 | 8,500 |
22 Feb 2024 | 14.30 | 14.38 | 14.06 | 14.10 | 14.01 | 35,700 |
21 Feb 2024 | 15.24 | 15.42 | 15.14 | 15.14 | 15.04 | 16,450 |
20 Feb 2024 | 14.82 | 15.18 | 14.74 | 14.92 | 14.82 | 25,200 |
16 Feb 2024 | 14.20 | 14.62 | 14.20 | 14.60 | 14.50 | 13,900 |
15 Feb 2024 | 14.44 | 14.48 | 14.34 | 14.36 | 14.26 | 4,950 |
14 Feb 2024 | 14.30 | 14.52 | 14.26 | 14.28 | 14.19 | 11,700 |
13 Feb 2024 | 14.76 | 14.78 | 14.44 | 14.60 | 14.50 | 19,150 |
12 Feb 2024 | 13.88 | 14.10 | 13.82 | 14.10 | 14.01 | 5,450 |
09 Feb 2024 | 14.18 | 14.18 | 13.84 | 13.86 | 13.77 | 4,850 |
08 Feb 2024 | 14.38 | 14.38 | 14.18 | 14.26 | 14.17 | 13,150 |
07 Feb 2024 | 14.54 | 14.58 | 14.34 | 14.36 | 14.26 | 8,300 |
06 Feb 2024 | 14.72 | 14.90 | 14.72 | 14.76 | 14.66 | 8,300 |
05 Feb 2024 | 14.60 | 14.80 | 14.50 | 14.54 | 14.44 | 6,650 |
02 Feb 2024 | 14.86 | 14.86 | 14.56 | 14.60 | 14.50 | 13,800 |
01 Feb 2024 | 15.22 | 15.22 | 14.90 | 14.96 | 14.86 | 16,050 |
31 Jan 2024 | 14.98 | 15.32 | 14.92 | 15.32 | 15.22 | 26,150 |
30 Jan 2024 | 14.42 | 14.74 | 14.42 | 14.72 | 14.62 | 5,050 |
29 Jan 2024 | 14.72 | 14.72 | 14.46 | 14.48 | 14.38 | 15,250 |
26 Jan 2024 | 14.62 | 14.76 | 14.48 | 14.74 | 14.64 | 38,000 |
25 Jan 2024 | 14.24 | 14.50 | 14.12 | 14.40 | 14.30 | 24,850 |
24 Jan 2024 | 14.44 | 14.56 | 14.22 | 14.48 | 14.38 | 17,250 |
23 Jan 2024 | 14.94 | 14.94 | 14.70 | 14.70 | 14.60 | 1,700 |
22 Jan 2024 | 14.72 | 14.90 | 14.64 | 14.82 | 14.72 | 18,950 |
19 Jan 2024 | 15.40 | 15.44 | 14.94 | 14.98 | 14.88 | 27,300 |
18 Jan 2024 | 15.86 | 15.90 | 15.64 | 15.66 | 15.56 | 16,700 |
17 Jan 2024 | 16.36 | 16.62 | 16.26 | 16.32 | 16.21 | 19,200 |
16 Jan 2024 | 16.34 | 16.36 | 16.00 | 16.14 | 16.03 | 15,600 |
12 Jan 2024 | 16.20 | 16.32 | 16.16 | 16.20 | 16.09 | 5,600 |
11 Jan 2024 | 16.30 | 16.70 | 16.20 | 16.28 | 16.17 | 21,300 |
10 Jan 2024 | 16.78 | 16.78 | 16.42 | 16.46 | 16.35 | 4,550 |
09 Jan 2024 | 16.98 | 16.98 | 16.70 | 16.74 | 16.63 | 4,700 |
08 Jan 2024 | 17.28 | 17.28 | 16.76 | 16.80 | 16.69 | 17,100 |
05 Jan 2024 | 17.72 | 17.76 | 17.40 | 17.68 | 17.56 | 17,650 |
04 Jan 2024 | 17.66 | 17.68 | 17.42 | 17.68 | 17.56 | 1,900 |
03 Jan 2024 | 17.42 | 17.44 | 17.20 | 17.44 | 17.32 | 18,700 |
02 Jan 2024 | 16.72 | 17.22 | 16.70 | 17.02 | 16.91 | 9,500 |
29 Dec 2023 | 16.02 | 16.30 | 16.02 | 16.20 | 16.09 | 1,800 |
28 Dec 2023 | 16.06 | 16.08 | 16.02 | 16.08 | 15.97 | 1,000 |
27 Dec 2023 | 16.20 | 16.22 | 16.12 | 16.14 | 16.03 | 2,550 |
26 Dec 2023 | 16.16 | 16.16 | 16.12 | 16.12 | 16.01 | 1,000 |
22 Dec 2023 | 16.14 | 16.26 | 16.14 | 16.24 | 16.13 | 4,350 |
21 Dec 2023 | 16.44 | 16.52 | 16.24 | 16.28 | 16.17 | 4,300 |
20 Dec 2023 | 16.24 | 16.64 | 16.06 | 16.64 | 16.53 | 6,150 |
20 Dec 2023 | 0.131 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |