Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.07 | 13.30 | 13.05 | 13.17 | 13.17 | 7,486 |
02 May 2024 | 13.49 | 13.49 | 13.40 | 13.40 | 13.40 | 1,200 |
01 May 2024 | 13.50 | 13.50 | 13.33 | 13.45 | 13.45 | 1,700 |
30 Apr 2024 | 13.89 | 13.91 | 13.55 | 13.55 | 13.55 | 3,100 |
29 Apr 2024 | 13.66 | 13.66 | 13.53 | 13.53 | 13.53 | 4,200 |
26 Apr 2024 | 14.23 | 14.23 | 13.67 | 13.72 | 13.72 | 1,400 |
25 Apr 2024 | 13.75 | 13.75 | 13.66 | 13.66 | 13.66 | 2,700 |
24 Apr 2024 | 14.42 | 14.42 | 13.71 | 13.71 | 13.71 | 1,200 |
23 Apr 2024 | 13.67 | 13.79 | 13.67 | 13.72 | 13.72 | 1,700 |
22 Apr 2024 | 13.90 | 13.90 | 13.79 | 13.79 | 13.79 | 2,700 |
19 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 200 |
18 Apr 2024 | 13.81 | 14.05 | 13.81 | 13.99 | 13.99 | 600 |
17 Apr 2024 | 14.24 | 14.24 | 13.77 | 13.82 | 13.82 | 3,100 |
17 Apr 2024 | 0.095 Dividend | |||||
16 Apr 2024 | 14.33 | 14.33 | 14.30 | 14.30 | 14.20 | 1,100 |
15 Apr 2024 | 14.65 | 14.65 | 14.30 | 14.30 | 14.20 | 1,000 |
12 Apr 2024 | 14.75 | 14.75 | 14.68 | 14.68 | 14.58 | 300 |
11 Apr 2024 | 15.00 | 15.00 | 14.65 | 14.86 | 14.76 | 4,800 |
10 Apr 2024 | 14.31 | 15.00 | 14.31 | 14.81 | 14.71 | 4,600 |
09 Apr 2024 | 14.54 | 14.54 | 14.42 | 14.42 | 14.32 | 200 |
08 Apr 2024 | 14.60 | 14.60 | 14.30 | 14.30 | 14.20 | 1,000 |
05 Apr 2024 | 14.60 | 14.60 | 14.47 | 14.47 | 14.37 | 1,200 |
04 Apr 2024 | 14.48 | 14.60 | 14.45 | 14.51 | 14.41 | 6,300 |
03 Apr 2024 | 14.33 | 14.37 | 14.33 | 14.37 | 14.27 | 1,000 |
02 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.45 | 1,900 |
01 Apr 2024 | 14.99 | 14.99 | 14.60 | 14.61 | 14.51 | 1,300 |
28 Mar 2024 | 14.32 | 15.08 | 14.32 | 14.55 | 14.45 | 6,000 |
27 Mar 2024 | 14.21 | 14.32 | 14.08 | 14.14 | 14.05 | 1,400 |
26 Mar 2024 | 13.83 | 14.30 | 13.83 | 14.30 | 14.20 | 1,600 |
25 Mar 2024 | 13.81 | 14.50 | 13.81 | 14.44 | 14.34 | 7,500 |
22 Mar 2024 | 13.33 | 13.84 | 13.33 | 13.84 | 13.75 | 5,500 |
21 Mar 2024 | 13.61 | 13.61 | 13.48 | 13.48 | 13.39 | 2,700 |
20 Mar 2024 | 13.55 | 13.65 | 13.50 | 13.63 | 13.54 | 2,900 |
20 Mar 2024 | 0.095 Dividend | |||||
19 Mar 2024 | 14.11 | 14.11 | 13.61 | 13.62 | 13.44 | 6,000 |
18 Mar 2024 | 13.55 | 14.02 | 13.55 | 13.92 | 13.73 | 1,700 |
15 Mar 2024 | 13.50 | 13.61 | 13.48 | 13.49 | 13.31 | 3,200 |
14 Mar 2024 | 13.79 | 13.80 | 13.50 | 13.61 | 13.43 | 8,100 |
13 Mar 2024 | 14.25 | 14.30 | 13.95 | 13.95 | 13.76 | 12,600 |
12 Mar 2024 | 14.75 | 14.75 | 13.90 | 14.17 | 13.98 | 20,500 |
11 Mar 2024 | 14.84 | 14.84 | 14.62 | 14.80 | 14.60 | 7,100 |
08 Mar 2024 | 15.05 | 15.16 | 15.00 | 15.00 | 14.80 | 1,400 |
07 Mar 2024 | 15.02 | 15.15 | 15.02 | 15.15 | 14.94 | 1,000 |
06 Mar 2024 | 15.26 | 15.26 | 15.23 | 15.24 | 15.03 | 1,600 |
05 Mar 2024 | 15.37 | 15.37 | 15.20 | 15.20 | 14.99 | 800 |
04 Mar 2024 | 15.44 | 15.45 | 15.35 | 15.35 | 15.14 | 2,100 |
01 Mar 2024 | 15.45 | 15.47 | 15.45 | 15.45 | 15.24 | 3,700 |
29 Feb 2024 | 15.40 | 15.45 | 15.40 | 15.45 | 15.24 | 8,000 |
28 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.25 | - |
27 Feb 2024 | 15.43 | 15.54 | 15.25 | 15.46 | 15.25 | 5,300 |
26 Feb 2024 | 15.49 | 15.50 | 15.35 | 15.35 | 15.14 | 1,700 |
23 Feb 2024 | 15.54 | 15.59 | 15.50 | 15.59 | 15.38 | 2,600 |
22 Feb 2024 | 15.62 | 15.62 | 15.53 | 15.53 | 15.32 | 800 |
21 Feb 2024 | 15.62 | 15.69 | 15.52 | 15.69 | 15.48 | 1,900 |
20 Feb 2024 | 15.70 | 15.77 | 15.62 | 15.64 | 15.43 | 3,700 |
16 Feb 2024 | 15.89 | 15.98 | 15.86 | 15.86 | 15.64 | 3,100 |
15 Feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.94 | - |
15 Feb 2024 | 0.095 Dividend | |||||
14 Feb 2024 | 16.13 | 16.16 | 16.10 | 16.16 | 15.85 | 900 |
13 Feb 2024 | 16.24 | 16.24 | 15.92 | 16.10 | 15.79 | 2,300 |
12 Feb 2024 | 16.10 | 16.21 | 15.99 | 16.21 | 15.90 | 3,500 |
09 Feb 2024 | 16.19 | 16.21 | 16.07 | 16.21 | 15.90 | 1,500 |
08 Feb 2024 | 15.77 | 16.15 | 15.77 | 16.04 | 15.73 | 3,000 |
07 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.82 | - |
06 Feb 2024 | 15.94 | 16.13 | 15.85 | 16.13 | 15.82 | 1,200 |
05 Feb 2024 | 15.89 | 16.10 | 15.86 | 16.00 | 15.69 | 4,100 |
02 Feb 2024 | 14.95 | 16.20 | 14.95 | 16.20 | 15.89 | 18,600 |
01 Feb 2024 | 15.95 | 16.18 | 15.83 | 16.00 | 15.69 | 10,500 |
31 Jan 2024 | 15.96 | 16.00 | 15.96 | 16.00 | 15.69 | 4,800 |
30 Jan 2024 | 16.00 | 16.02 | 16.00 | 16.00 | 15.69 | 9,200 |
29 Jan 2024 | 15.92 | 16.00 | 15.88 | 15.94 | 15.63 | 3,400 |
26 Jan 2024 | 16.00 | 16.18 | 15.97 | 16.00 | 15.69 | 7,000 |
25 Jan 2024 | 15.98 | 16.00 | 15.98 | 16.00 | 15.69 | 1,800 |
24 Jan 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.67 | 900 |
23 Jan 2024 | 15.91 | 16.02 | 15.90 | 15.97 | 15.66 | 4,200 |
22 Jan 2024 | 15.90 | 15.91 | 15.89 | 15.91 | 15.60 | 2,100 |
19 Jan 2024 | 15.85 | 16.10 | 15.75 | 16.00 | 15.69 | 5,300 |
18 Jan 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.58 | 200 |
18 Jan 2024 | 0.095 Dividend | |||||
17 Jan 2024 | 16.01 | 16.01 | 15.90 | 16.00 | 15.60 | 7,000 |
16 Jan 2024 | 16.09 | 16.09 | 15.96 | 16.00 | 15.60 | 3,800 |
15 Jan 2024 | 16.23 | 16.23 | 15.99 | 15.99 | 15.59 | 4,500 |
12 Jan 2024 | 16.16 | 16.25 | 16.03 | 16.25 | 15.84 | 11,400 |
11 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.89 | 1,900 |
10 Jan 2024 | 16.23 | 16.35 | 16.17 | 16.35 | 15.94 | 1,800 |
09 Jan 2024 | 16.19 | 16.30 | 15.94 | 16.30 | 15.89 | 1,700 |
08 Jan 2024 | 16.09 | 16.30 | 16.09 | 16.30 | 15.89 | 2,500 |
05 Jan 2024 | 16.19 | 16.30 | 16.17 | 16.30 | 15.89 | 2,200 |
04 Jan 2024 | 16.20 | 16.30 | 16.08 | 16.30 | 15.89 | 2,400 |
03 Jan 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 15.89 | 6,600 |
02 Jan 2024 | 15.60 | 16.25 | 15.60 | 16.20 | 15.79 | 5,500 |
29 Dec 2023 | 16.13 | 16.25 | 16.13 | 16.25 | 15.84 | 3,800 |
28 Dec 2023 | 16.09 | 16.20 | 16.06 | 16.19 | 15.78 | 2,200 |
27 Dec 2023 | 15.75 | 15.92 | 15.63 | 15.92 | 15.52 | 3,800 |
22 Dec 2023 | 15.93 | 15.93 | 15.82 | 15.82 | 15.42 | 300 |
21 Dec 2023 | 15.77 | 16.01 | 15.75 | 16.00 | 15.60 | 3,400 |
20 Dec 2023 | 15.75 | 16.11 | 15.75 | 16.07 | 15.67 | 2,200 |
20 Dec 2023 | 0.138 Dividend | |||||
19 Dec 2023 | 16.36 | 16.40 | 15.99 | 16.34 | 15.79 | 7,300 |
18 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.76 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |