Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.13 | 15.13 | 14.01 | 14.08 | 14.08 | 15,711 |
02 May 2024 | 15.00 | 15.00 | 14.81 | 15.00 | 15.00 | 1,100 |
01 May 2024 | 14.98 | 15.00 | 14.98 | 14.99 | 14.99 | 2,200 |
30 Apr 2024 | 14.98 | 15.00 | 14.86 | 14.93 | 14.93 | 2,800 |
29 Apr 2024 | 14.96 | 14.99 | 14.86 | 14.94 | 14.94 | 5,300 |
26 Apr 2024 | 14.86 | 14.88 | 14.85 | 14.88 | 14.88 | 600 |
25 Apr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 100 |
24 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3,400 |
23 Apr 2024 | 15.00 | 15.00 | 14.86 | 14.86 | 14.86 | 2,000 |
22 Apr 2024 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 400 |
19 Apr 2024 | 13.95 | 14.55 | 13.95 | 14.31 | 14.31 | 2,100 |
18 Apr 2024 | 14.77 | 14.77 | 13.95 | 13.95 | 13.95 | 6,500 |
17 Apr 2024 | 14.70 | 14.70 | 14.41 | 14.47 | 14.47 | 1,500 |
16 Apr 2024 | 14.46 | 14.46 | 14.11 | 14.39 | 14.39 | 1,200 |
15 Apr 2024 | 15.18 | 15.18 | 14.39 | 14.48 | 14.48 | 1,800 |
12 Apr 2024 | 13.45 | 14.13 | 13.45 | 14.00 | 14.00 | 6,300 |
11 Apr 2024 | 14.60 | 14.60 | 14.11 | 14.11 | 14.11 | 9,400 |
10 Apr 2024 | 15.12 | 15.12 | 14.34 | 14.34 | 14.34 | 16,000 |
09 Apr 2024 | 15.49 | 15.49 | 15.25 | 15.25 | 15.25 | 400 |
08 Apr 2024 | 15.25 | 15.30 | 15.11 | 15.25 | 15.25 | 2,500 |
05 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1,300 |
04 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 300 |
03 Apr 2024 | 15.25 | 15.25 | 15.05 | 15.25 | 15.25 | 2,200 |
02 Apr 2024 | 15.11 | 15.16 | 15.11 | 15.16 | 15.16 | 700 |
01 Apr 2024 | 15.20 | 15.38 | 15.20 | 15.20 | 15.20 | 1,000 |
28 Mar 2024 | 15.30 | 15.47 | 15.22 | 15.22 | 15.22 | 1,400 |
27 Mar 2024 | 15.21 | 15.35 | 15.15 | 15.35 | 15.35 | 1,000 |
26 Mar 2024 | 15.10 | 15.28 | 14.92 | 15.28 | 15.28 | 1,500 |
25 Mar 2024 | 15.16 | 15.50 | 15.16 | 15.50 | 15.50 | 2,700 |
22 Mar 2024 | 15.06 | 15.06 | 15.00 | 15.06 | 15.06 | 1,100 |
21 Mar 2024 | 14.89 | 15.01 | 14.88 | 14.96 | 14.96 | 4,100 |
20 Mar 2024 | 15.00 | 15.06 | 14.90 | 14.94 | 14.94 | 3,400 |
19 Mar 2024 | 14.66 | 15.00 | 14.66 | 15.00 | 15.00 | 4,200 |
18 Mar 2024 | 14.90 | 15.06 | 14.75 | 15.00 | 15.00 | 6,000 |
15 Mar 2024 | 14.87 | 14.90 | 14.75 | 14.90 | 14.90 | 2,200 |
14 Mar 2024 | 14.92 | 14.92 | 14.65 | 14.76 | 14.76 | 2,800 |
13 Mar 2024 | 14.81 | 14.91 | 14.80 | 14.91 | 14.91 | 4,800 |
12 Mar 2024 | 14.76 | 14.95 | 14.76 | 14.76 | 14.76 | 2,000 |
11 Mar 2024 | 14.94 | 14.94 | 14.75 | 14.75 | 14.75 | 1,100 |
08 Mar 2024 | 14.70 | 15.10 | 14.70 | 14.75 | 14.75 | 1,100 |
07 Mar 2024 | 14.81 | 14.94 | 14.63 | 14.94 | 14.94 | 3,400 |
06 Mar 2024 | 14.94 | 14.94 | 14.86 | 14.86 | 14.86 | 700 |
05 Mar 2024 | 14.80 | 15.35 | 14.78 | 14.91 | 14.91 | 3,000 |
04 Mar 2024 | 14.96 | 15.29 | 14.53 | 14.90 | 14.90 | 7,600 |
04 Mar 2024 | 0.5 Dividend | |||||
01 Mar 2024 | 15.65 | 16.06 | 15.65 | 15.99 | 15.49 | 4,500 |
29 Feb 2024 | 15.60 | 16.00 | 15.57 | 15.80 | 15.31 | 8,500 |
28 Feb 2024 | 15.50 | 15.56 | 15.50 | 15.55 | 15.06 | 6,300 |
27 Feb 2024 | 14.96 | 15.50 | 14.96 | 15.50 | 15.02 | 2,100 |
26 Feb 2024 | 14.75 | 15.02 | 14.71 | 14.90 | 14.43 | 5,300 |
23 Feb 2024 | 15.00 | 15.00 | 14.65 | 14.70 | 14.24 | 4,700 |
22 Feb 2024 | 15.00 | 15.00 | 14.88 | 14.88 | 14.41 | 1,300 |
21 Feb 2024 | 14.41 | 15.00 | 14.41 | 15.00 | 14.53 | 5,900 |
20 Feb 2024 | 14.30 | 15.00 | 14.30 | 14.90 | 14.43 | 3,800 |
16 Feb 2024 | 14.20 | 14.25 | 14.20 | 14.25 | 13.80 | 400 |
15 Feb 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 13.76 | 1,500 |
14 Feb 2024 | 14.18 | 14.25 | 14.11 | 14.12 | 13.68 | 8,300 |
13 Feb 2024 | 14.15 | 14.25 | 14.15 | 14.18 | 13.74 | 2,800 |
12 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.71 | 1,900 |
09 Feb 2024 | 14.19 | 14.19 | 14.01 | 14.06 | 13.62 | 1,400 |
08 Feb 2024 | 14.10 | 14.17 | 14.02 | 14.05 | 13.61 | 4,100 |
07 Feb 2024 | 14.15 | 14.15 | 14.06 | 14.10 | 13.66 | 10,800 |
06 Feb 2024 | 14.10 | 14.11 | 14.07 | 14.11 | 13.67 | 3,100 |
05 Feb 2024 | 14.25 | 14.25 | 14.10 | 14.10 | 13.66 | 3,500 |
02 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.65 | 200 |
01 Feb 2024 | 14.03 | 14.14 | 14.03 | 14.14 | 13.70 | 300 |
31 Jan 2024 | 14.23 | 14.23 | 14.10 | 14.10 | 13.66 | 1,400 |
30 Jan 2024 | 14.20 | 14.22 | 14.15 | 14.16 | 13.72 | 4,600 |
29 Jan 2024 | 14.00 | 14.13 | 14.00 | 14.08 | 13.64 | 7,900 |
26 Jan 2024 | 13.95 | 14.00 | 13.90 | 13.92 | 13.48 | 4,900 |
25 Jan 2024 | 14.00 | 14.00 | 13.92 | 13.95 | 13.51 | 1,300 |
24 Jan 2024 | 13.92 | 14.00 | 13.88 | 13.97 | 13.53 | 3,100 |
23 Jan 2024 | 13.88 | 13.99 | 13.88 | 13.94 | 13.50 | 1,700 |
22 Jan 2024 | 13.95 | 13.96 | 13.87 | 13.87 | 13.44 | 3,100 |
19 Jan 2024 | 13.95 | 13.95 | 13.94 | 13.94 | 13.50 | 800 |
18 Jan 2024 | 13.87 | 13.96 | 13.87 | 13.94 | 13.50 | 2,100 |
17 Jan 2024 | 14.00 | 14.05 | 14.00 | 14.05 | 13.61 | 3,400 |
16 Jan 2024 | 14.05 | 14.05 | 13.94 | 13.94 | 13.50 | 3,000 |
15 Jan 2024 | 14.05 | 14.07 | 14.05 | 14.07 | 13.63 | 600 |
12 Jan 2024 | 14.00 | 14.00 | 13.95 | 13.95 | 13.51 | 2,400 |
11 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.59 | 200 |
10 Jan 2024 | 14.06 | 14.13 | 14.00 | 14.01 | 13.57 | 2,700 |
09 Jan 2024 | 14.06 | 14.07 | 14.06 | 14.07 | 13.63 | 2,100 |
08 Jan 2024 | 14.03 | 14.06 | 14.00 | 14.06 | 13.62 | 5,200 |
05 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.65 | 5,400 |
04 Jan 2024 | 14.04 | 14.04 | 14.02 | 14.02 | 13.58 | 600 |
03 Jan 2024 | 14.10 | 14.10 | 14.04 | 14.04 | 13.60 | 1,400 |
02 Jan 2024 | 14.10 | 14.10 | 14.05 | 14.10 | 13.66 | 2,300 |
29 Dec 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.61 | 400 |
28 Dec 2023 | 14.20 | 14.20 | 14.11 | 14.11 | 13.67 | 1,400 |
27 Dec 2023 | 14.30 | 14.30 | 14.20 | 14.24 | 13.79 | 1,700 |
22 Dec 2023 | 14.17 | 14.17 | 14.11 | 14.15 | 13.71 | 400 |
21 Dec 2023 | 14.24 | 14.27 | 14.06 | 14.27 | 13.82 | 1,400 |
20 Dec 2023 | 14.27 | 14.35 | 14.26 | 14.30 | 13.85 | 3,700 |
19 Dec 2023 | 14.20 | 14.25 | 14.15 | 14.25 | 13.80 | 4,000 |
18 Dec 2023 | 14.20 | 14.20 | 14.02 | 14.02 | 13.58 | 6,400 |
15 Dec 2023 | 14.04 | 14.19 | 14.04 | 14.19 | 13.75 | 800 |
14 Dec 2023 | 13.92 | 14.04 | 13.92 | 14.04 | 13.60 | 4,000 |
13 Dec 2023 | 14.00 | 14.00 | 13.95 | 13.95 | 13.51 | 1,900 |
12 Dec 2023 | 13.96 | 13.99 | 13.96 | 13.99 | 13.55 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |