Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 15.96 | 16.00 | 15.80 | 15.86 | 15.86 | 4,700 |
09 May 2024 | 15.51 | 15.75 | 15.49 | 15.75 | 15.75 | 5,300 |
08 May 2024 | 15.26 | 15.50 | 15.23 | 15.43 | 15.43 | 2,600 |
07 May 2024 | 15.09 | 15.20 | 15.09 | 15.20 | 15.20 | 600 |
06 May 2024 | 15.39 | 15.44 | 15.15 | 15.41 | 15.41 | 7,000 |
03 May 2024 | 14.94 | 15.06 | 14.94 | 15.00 | 15.00 | 2,700 |
02 May 2024 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 8,500 |
01 May 2024 | 14.52 | 14.55 | 14.30 | 14.40 | 14.40 | 1,700 |
30 Apr 2024 | 14.50 | 14.60 | 14.50 | 14.52 | 14.52 | 2,000 |
29 Apr 2024 | 14.20 | 14.45 | 14.20 | 14.28 | 14.28 | 8,200 |
26 Apr 2024 | 14.00 | 14.03 | 13.88 | 13.96 | 13.96 | 5,400 |
25 Apr 2024 | 13.45 | 13.64 | 13.44 | 13.64 | 13.64 | 800 |
24 Apr 2024 | 13.85 | 13.85 | 13.72 | 13.72 | 13.72 | 3,000 |
23 Apr 2024 | 13.78 | 13.78 | 13.70 | 13.78 | 13.78 | 2,200 |
22 Apr 2024 | 13.18 | 13.18 | 13.07 | 13.14 | 13.14 | 1,600 |
19 Apr 2024 | 13.10 | 13.28 | 13.10 | 13.17 | 13.17 | 2,900 |
18 Apr 2024 | 12.95 | 13.00 | 12.80 | 12.83 | 12.83 | 8,300 |
17 Apr 2024 | 13.20 | 13.38 | 13.19 | 13.38 | 13.38 | 3,900 |
16 Apr 2024 | 12.65 | 12.74 | 12.61 | 12.74 | 12.74 | 7,300 |
15 Apr 2024 | 12.57 | 12.57 | 12.43 | 12.44 | 12.44 | 5,400 |
12 Apr 2024 | 12.85 | 13.05 | 12.85 | 12.87 | 12.87 | 16,700 |
11 Apr 2024 | 12.49 | 12.56 | 12.49 | 12.54 | 12.54 | 3,300 |
10 Apr 2024 | 12.00 | 12.08 | 12.00 | 12.05 | 12.05 | 6,200 |
09 Apr 2024 | 12.60 | 12.60 | 12.46 | 12.51 | 12.51 | 2,000 |
08 Apr 2024 | 12.45 | 12.45 | 12.28 | 12.30 | 12.30 | 2,300 |
05 Apr 2024 | 12.30 | 12.30 | 12.15 | 12.26 | 12.26 | 6,500 |
04 Apr 2024 | 12.54 | 12.54 | 12.30 | 12.30 | 12.30 | 7,700 |
03 Apr 2024 | 12.33 | 12.68 | 12.33 | 12.58 | 12.58 | 8,000 |
02 Apr 2024 | 11.77 | 12.00 | 11.77 | 12.00 | 12.00 | 5,900 |
01 Apr 2024 | 10.98 | 11.90 | 10.98 | 11.55 | 11.55 | 7,400 |
28 Mar 2024 | 11.90 | 11.90 | 11.57 | 11.87 | 11.87 | 4,400 |
27 Mar 2024 | 11.53 | 11.66 | 11.43 | 11.55 | 11.55 | 2,600 |
26 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 200 |
25 Mar 2024 | 11.27 | 11.43 | 11.27 | 11.31 | 11.31 | 11,700 |
22 Mar 2024 | 11.56 | 11.56 | 11.52 | 11.52 | 11.52 | 1,700 |
21 Mar 2024 | 11.49 | 11.61 | 11.40 | 11.41 | 11.41 | 10,600 |
20 Mar 2024 | 11.44 | 11.59 | 11.20 | 11.59 | 11.59 | 8,000 |
19 Mar 2024 | 11.70 | 11.70 | 11.64 | 11.64 | 11.64 | 1,200 |
18 Mar 2024 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | 2,200 |
15 Mar 2024 | 12.26 | 12.26 | 12.06 | 12.06 | 12.06 | 1,200 |
14 Mar 2024 | 12.24 | 12.24 | 12.05 | 12.22 | 12.22 | 9,700 |
13 Mar 2024 | 12.28 | 12.48 | 12.28 | 12.48 | 12.48 | 7,200 |
12 Mar 2024 | 11.91 | 12.03 | 11.85 | 11.85 | 11.85 | 9,400 |
11 Mar 2024 | 11.45 | 11.45 | 11.42 | 11.45 | 11.45 | 1,000 |
08 Mar 2024 | 11.27 | 11.27 | 11.20 | 11.24 | 11.24 | 8,800 |
07 Mar 2024 | 11.28 | 11.32 | 11.27 | 11.31 | 11.31 | 16,500 |
06 Mar 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 11.03 | 2,200 |
05 Mar 2024 | 10.43 | 10.60 | 10.43 | 10.43 | 10.43 | 11,800 |
04 Mar 2024 | 10.46 | 10.51 | 10.30 | 10.43 | 10.43 | 10,700 |
01 Mar 2024 | 10.60 | 10.66 | 10.55 | 10.65 | 10.65 | 50,600 |
29 Feb 2024 | 10.86 | 10.96 | 10.80 | 10.91 | 10.91 | 21,400 |
28 Feb 2024 | 11.05 | 11.19 | 11.00 | 11.15 | 11.15 | 6,600 |
27 Feb 2024 | 11.09 | 11.17 | 11.02 | 11.16 | 11.16 | 25,800 |
26 Feb 2024 | 11.89 | 11.97 | 11.89 | 11.93 | 11.93 | 6,800 |
23 Feb 2024 | 11.19 | 11.28 | 11.19 | 11.25 | 11.25 | 1,900 |
22 Feb 2024 | 11.39 | 11.49 | 11.39 | 11.43 | 11.43 | 7,200 |
21 Feb 2024 | 11.42 | 11.42 | 11.36 | 11.40 | 11.40 | 1,200 |
20 Feb 2024 | 11.12 | 11.12 | 10.84 | 10.95 | 10.95 | 12,200 |
20 Feb 2024 | 0.65 Dividend | |||||
16 Feb 2024 | 12.05 | 12.15 | 12.00 | 12.12 | 11.47 | 11,400 |
15 Feb 2024 | 11.41 | 11.68 | 11.33 | 11.68 | 11.05 | 44,300 |
14 Feb 2024 | 12.94 | 13.23 | 12.94 | 13.21 | 12.50 | 24,600 |
13 Feb 2024 | 12.02 | 12.02 | 11.80 | 11.82 | 11.19 | 7,300 |
12 Feb 2024 | 12.36 | 12.54 | 12.36 | 12.52 | 11.84 | 1,700 |
09 Feb 2024 | 11.89 | 12.06 | 11.77 | 12.06 | 11.41 | 49,100 |
08 Feb 2024 | 11.84 | 11.91 | 11.76 | 11.91 | 11.28 | 17,600 |
07 Feb 2024 | 11.71 | 11.84 | 11.71 | 11.80 | 11.17 | 34,000 |
06 Feb 2024 | 11.65 | 11.82 | 11.65 | 11.82 | 11.19 | 10,600 |
05 Feb 2024 | 11.17 | 11.18 | 11.00 | 11.15 | 10.55 | 6,100 |
02 Feb 2024 | 11.35 | 11.40 | 11.23 | 11.30 | 10.69 | 24,700 |
01 Feb 2024 | 11.80 | 11.80 | 11.65 | 11.73 | 11.10 | 35,300 |
31 Jan 2024 | 12.00 | 12.02 | 11.46 | 11.46 | 10.84 | 35,500 |
30 Jan 2024 | 12.35 | 12.45 | 12.14 | 12.45 | 11.78 | 18,800 |
29 Jan 2024 | 12.56 | 12.56 | 12.10 | 12.27 | 11.61 | 28,700 |
26 Jan 2024 | 12.84 | 13.06 | 12.67 | 13.06 | 12.36 | 3,700 |
25 Jan 2024 | 12.98 | 12.98 | 12.68 | 12.68 | 12.00 | 1,800 |
24 Jan 2024 | 12.81 | 13.00 | 12.81 | 13.00 | 12.30 | 3,100 |
23 Jan 2024 | 12.31 | 12.62 | 12.31 | 12.56 | 11.89 | 5,100 |
22 Jan 2024 | 12.73 | 12.73 | 12.30 | 12.62 | 11.94 | 44,300 |
19 Jan 2024 | 13.25 | 13.28 | 13.10 | 13.28 | 12.57 | 8,800 |
18 Jan 2024 | 13.18 | 13.44 | 13.08 | 13.44 | 12.72 | 22,300 |
17 Jan 2024 | 13.20 | 13.25 | 13.13 | 13.25 | 12.54 | 9,100 |
16 Jan 2024 | 13.57 | 13.60 | 13.25 | 13.28 | 12.57 | 25,000 |
12 Jan 2024 | 13.42 | 13.69 | 13.31 | 13.62 | 12.89 | 15,300 |
11 Jan 2024 | 13.68 | 13.68 | 13.26 | 13.53 | 12.80 | 55,400 |
10 Jan 2024 | 15.23 | 15.25 | 15.05 | 15.06 | 14.25 | 9,400 |
09 Jan 2024 | 15.45 | 15.49 | 15.23 | 15.30 | 14.48 | 27,300 |
08 Jan 2024 | 15.60 | 15.61 | 15.27 | 15.61 | 14.77 | 40,900 |
05 Jan 2024 | 16.24 | 16.44 | 16.06 | 16.11 | 15.25 | 28,000 |
04 Jan 2024 | 16.24 | 16.78 | 16.24 | 16.57 | 15.68 | 12,600 |
03 Jan 2024 | 15.34 | 15.57 | 15.12 | 15.53 | 14.70 | 10,700 |
02 Jan 2024 | 15.19 | 15.29 | 15.09 | 15.16 | 14.35 | 3,600 |
29 Dec 2023 | 14.76 | 14.90 | 14.70 | 14.77 | 13.98 | 5,000 |
28 Dec 2023 | 14.60 | 14.70 | 14.60 | 14.70 | 13.91 | 1,500 |
27 Dec 2023 | 15.00 | 15.00 | 14.53 | 14.57 | 13.79 | 8,800 |
26 Dec 2023 | 15.70 | 15.73 | 14.88 | 15.25 | 14.43 | 5,800 |
22 Dec 2023 | 15.49 | 15.60 | 15.48 | 15.50 | 14.67 | 4,000 |
21 Dec 2023 | 15.00 | 15.01 | 14.69 | 14.69 | 13.90 | 700 |
20 Dec 2023 | 14.50 | 15.16 | 14.50 | 14.90 | 14.10 | 3,200 |
19 Dec 2023 | 14.35 | 15.00 | 14.35 | 14.37 | 13.60 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |