Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 12.24 | 12.30 | 12.03 | 12.03 | 12.03 | 2,800 |
17 Apr 2024 | 12.41 | 12.41 | 11.99 | 12.00 | 12.00 | 1,200 |
16 Apr 2024 | 12.60 | 12.60 | 12.15 | 12.54 | 12.54 | 4,900 |
15 Apr 2024 | 12.50 | 12.63 | 12.50 | 12.63 | 12.63 | 1,800 |
12 Apr 2024 | 13.00 | 13.00 | 12.98 | 12.98 | 12.98 | 3,400 |
11 Apr 2024 | 13.18 | 13.30 | 13.07 | 13.07 | 13.07 | 3,100 |
10 Apr 2024 | 13.24 | 13.24 | 13.00 | 13.15 | 13.15 | 600 |
09 Apr 2024 | 13.42 | 13.72 | 13.10 | 13.10 | 13.10 | 1,900 |
08 Apr 2024 | 13.36 | 13.36 | 13.21 | 13.21 | 13.21 | 1,700 |
05 Apr 2024 | 13.13 | 13.38 | 13.10 | 13.24 | 13.24 | 5,700 |
04 Apr 2024 | 13.60 | 13.60 | 13.54 | 13.54 | 13.54 | 700 |
03 Apr 2024 | 13.53 | 13.53 | 13.10 | 13.14 | 13.14 | 2,000 |
02 Apr 2024 | 13.45 | 13.45 | 13.40 | 13.41 | 13.41 | 1,300 |
01 Apr 2024 | 13.38 | 13.38 | 13.06 | 13.06 | 13.06 | 2,200 |
28 Mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 700 |
27 Mar 2024 | 13.32 | 13.32 | 13.07 | 13.07 | 13.07 | 700 |
27 Mar 2024 | 0.141 Dividend | |||||
26 Mar 2024 | 13.24 | 13.30 | 13.00 | 13.29 | 13.15 | 1,100 |
25 Mar 2024 | 13.50 | 13.50 | 13.37 | 13.45 | 13.31 | 1,800 |
22 Mar 2024 | 13.41 | 13.41 | 13.08 | 13.08 | 12.94 | 700 |
21 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.28 | 600 |
20 Mar 2024 | 13.61 | 13.61 | 13.37 | 13.37 | 13.23 | 2,100 |
19 Mar 2024 | 12.97 | 13.19 | 12.97 | 13.09 | 12.95 | 2,100 |
18 Mar 2024 | 13.16 | 13.34 | 13.02 | 13.03 | 12.89 | 4,400 |
15 Mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.77 | 200 |
14 Mar 2024 | 14.15 | 14.15 | 13.78 | 14.04 | 13.89 | 1,900 |
13 Mar 2024 | 14.49 | 14.49 | 14.27 | 14.27 | 14.12 | 1,100 |
12 Mar 2024 | 14.49 | 14.69 | 14.49 | 14.49 | 14.34 | 2,300 |
11 Mar 2024 | 14.51 | 14.54 | 14.51 | 14.54 | 14.39 | 1,200 |
08 Mar 2024 | 14.30 | 14.47 | 14.30 | 14.47 | 14.32 | 1,200 |
07 Mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.28 | 500 |
06 Mar 2024 | 14.51 | 14.55 | 14.35 | 14.55 | 14.40 | 800 |
05 Mar 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.78 | 900 |
04 Mar 2024 | 13.89 | 13.90 | 13.80 | 13.90 | 13.75 | 1,600 |
01 Mar 2024 | 13.48 | 13.53 | 13.48 | 13.53 | 13.39 | 1,100 |
29 Feb 2024 | 13.42 | 13.68 | 13.39 | 13.65 | 13.51 | 1,700 |
28 Feb 2024 | 13.43 | 13.62 | 13.36 | 13.36 | 13.22 | 1,100 |
27 Feb 2024 | 13.83 | 14.05 | 13.77 | 14.05 | 13.90 | 1,200 |
26 Feb 2024 | 14.15 | 14.15 | 13.57 | 13.57 | 13.43 | 2,500 |
23 Feb 2024 | 13.88 | 13.88 | 13.62 | 13.68 | 13.53 | 8,500 |
22 Feb 2024 | 14.12 | 14.32 | 14.12 | 14.32 | 14.17 | 500 |
21 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.30 | 2,000 |
20 Feb 2024 | 14.34 | 14.69 | 14.34 | 14.69 | 14.53 | 1,400 |
16 Feb 2024 | 14.02 | 14.02 | 13.73 | 13.73 | 13.58 | 1,000 |
15 Feb 2024 | 13.88 | 14.14 | 13.81 | 14.14 | 13.99 | 2,100 |
14 Feb 2024 | 13.77 | 13.93 | 13.77 | 13.93 | 13.78 | 1,300 |
13 Feb 2024 | 13.75 | 13.75 | 13.41 | 13.50 | 13.36 | 1,600 |
12 Feb 2024 | 13.93 | 13.93 | 13.85 | 13.93 | 13.78 | 1,000 |
09 Feb 2024 | 13.98 | 13.98 | 13.83 | 13.83 | 13.68 | 1,300 |
08 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.00 | 400 |
07 Feb 2024 | 14.67 | 14.67 | 14.20 | 14.20 | 14.05 | 1,200 |
06 Feb 2024 | 14.39 | 14.45 | 14.18 | 14.30 | 14.15 | 4,600 |
05 Feb 2024 | 14.24 | 14.36 | 14.19 | 14.19 | 14.04 | 2,200 |
02 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.27 | 1,700 |
01 Feb 2024 | 14.79 | 14.79 | 14.70 | 14.70 | 14.54 | 1,600 |
31 Jan 2024 | 14.50 | 14.75 | 14.50 | 14.75 | 14.59 | 1,000 |
30 Jan 2024 | 14.90 | 14.90 | 14.49 | 14.51 | 14.36 | 3,700 |
29 Jan 2024 | 14.30 | 14.30 | 14.02 | 14.22 | 14.07 | 2,400 |
26 Jan 2024 | 14.48 | 14.48 | 14.24 | 14.24 | 14.09 | 1,200 |
25 Jan 2024 | 14.19 | 14.54 | 14.19 | 14.54 | 14.39 | 1,400 |
24 Jan 2024 | 14.32 | 14.32 | 13.98 | 13.98 | 13.83 | 2,900 |
23 Jan 2024 | 14.08 | 14.09 | 13.77 | 14.09 | 13.94 | 1,500 |
22 Jan 2024 | 13.57 | 14.00 | 13.57 | 13.63 | 13.49 | 2,900 |
19 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.92 | 1,000 |
18 Jan 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.66 | 700 |
17 Jan 2024 | 13.50 | 13.61 | 13.47 | 13.47 | 13.33 | 1,700 |
16 Jan 2024 | 14.01 | 14.01 | 13.72 | 13.72 | 13.57 | 6,900 |
12 Jan 2024 | 14.58 | 14.58 | 14.40 | 14.40 | 14.25 | 2,000 |
11 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.52 | 900 |
10 Jan 2024 | 14.76 | 14.76 | 14.71 | 14.71 | 14.55 | 1,200 |
09 Jan 2024 | 14.71 | 14.71 | 14.55 | 14.55 | 14.40 | 1,900 |
08 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.86 | 500 |
05 Jan 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.58 | 600 |
04 Jan 2024 | 14.66 | 14.91 | 14.41 | 14.41 | 14.26 | 2,500 |
03 Jan 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.45 | 1,000 |
02 Jan 2024 | 14.47 | 15.02 | 14.47 | 14.98 | 14.82 | 2,600 |
29 Dec 2023 | 15.00 | 15.03 | 14.40 | 14.79 | 14.63 | 3,400 |
28 Dec 2023 | 14.68 | 15.00 | 14.68 | 15.00 | 14.84 | 1,300 |
27 Dec 2023 | 14.78 | 14.85 | 14.56 | 14.62 | 14.46 | 4,400 |
26 Dec 2023 | 14.54 | 14.76 | 14.30 | 14.30 | 14.15 | 4,900 |
22 Dec 2023 | 14.34 | 14.50 | 14.14 | 14.15 | 14.00 | 3,200 |
21 Dec 2023 | 13.86 | 14.35 | 13.86 | 14.35 | 14.20 | 8,700 |
20 Dec 2023 | 14.07 | 14.31 | 13.83 | 14.15 | 14.00 | 1,500 |
19 Dec 2023 | 14.14 | 14.75 | 13.82 | 13.82 | 13.67 | 3,500 |
18 Dec 2023 | 13.82 | 14.22 | 13.82 | 13.83 | 13.68 | 6,700 |
15 Dec 2023 | 14.86 | 14.86 | 14.61 | 14.65 | 14.49 | 2,800 |
14 Dec 2023 | 14.28 | 14.59 | 14.28 | 14.59 | 14.44 | 5,900 |
13 Dec 2023 | 13.42 | 13.66 | 13.27 | 13.66 | 13.52 | 2,900 |
12 Dec 2023 | 13.81 | 13.89 | 13.41 | 13.56 | 13.42 | 5,300 |
11 Dec 2023 | 13.85 | 13.85 | 13.73 | 13.73 | 13.58 | 1,500 |
08 Dec 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.01 | 800 |
07 Dec 2023 | 13.98 | 14.43 | 13.79 | 14.43 | 14.28 | 2,800 |
06 Dec 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 13.87 | 800 |
05 Dec 2023 | 13.94 | 14.10 | 13.53 | 14.10 | 13.95 | 98,700 |
04 Dec 2023 | 13.46 | 13.98 | 13.46 | 13.73 | 13.58 | 3,400 |
01 Dec 2023 | 13.27 | 13.73 | 13.27 | 13.36 | 13.22 | 1,100 |
30 Nov 2023 | 13.71 | 13.73 | 13.71 | 13.73 | 13.58 | 800 |
29 Nov 2023 | 14.08 | 14.30 | 14.01 | 14.01 | 13.86 | 900 |
28 Nov 2023 | 14.58 | 14.58 | 14.11 | 14.11 | 13.96 | 1,300 |
27 Nov 2023 | 14.38 | 14.38 | 13.99 | 14.02 | 13.87 | 3,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |