Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.74 | 16.16 | 16.07 | 16.16 | 16.16 | 2,900 |
02 May 2024 | 15.74 | 15.74 | 15.73 | 15.74 | 15.74 | 3,500 |
01 May 2024 | 15.82 | 15.86 | 15.70 | 15.70 | 15.70 | 500 |
30 Apr 2024 | 15.78 | 15.78 | 15.60 | 15.60 | 15.60 | 1,000 |
29 Apr 2024 | 15.80 | 15.80 | 15.63 | 15.63 | 15.63 | 2,000 |
29 Apr 2024 | 0.002 Dividend | |||||
26 Apr 2024 | 15.72 | 15.77 | 15.72 | 15.77 | 15.77 | 1,700 |
25 Apr 2024 | 15.70 | 15.70 | 15.13 | 15.35 | 15.35 | 13,700 |
24 Apr 2024 | 15.82 | 15.82 | 15.76 | 15.80 | 15.80 | 5,900 |
23 Apr 2024 | 15.65 | 15.85 | 15.65 | 15.85 | 15.85 | 1,000 |
22 Apr 2024 | 15.53 | 15.66 | 15.45 | 15.65 | 15.65 | 600 |
19 Apr 2024 | 15.96 | 15.96 | 15.55 | 15.55 | 15.55 | 2,700 |
18 Apr 2024 | 16.21 | 16.31 | 16.15 | 16.16 | 16.16 | 1,700 |
17 Apr 2024 | 16.37 | 16.37 | 16.20 | 16.20 | 16.20 | 600 |
16 Apr 2024 | 16.41 | 16.44 | 16.35 | 16.36 | 16.36 | 1,700 |
15 Apr 2024 | 16.36 | 16.36 | 16.30 | 16.30 | 16.30 | 500 |
12 Apr 2024 | 16.77 | 16.77 | 16.60 | 16.60 | 16.60 | 1,200 |
11 Apr 2024 | 16.42 | 16.71 | 16.42 | 16.71 | 16.71 | 100 |
10 Apr 2024 | 16.35 | 16.43 | 16.35 | 16.42 | 16.42 | 1,400 |
09 Apr 2024 | 16.45 | 16.45 | 16.23 | 16.26 | 16.26 | 2,000 |
08 Apr 2024 | 16.33 | 16.42 | 16.31 | 16.32 | 16.32 | 1,100 |
05 Apr 2024 | 16.38 | 16.41 | 16.38 | 16.41 | 16.41 | 800 |
04 Apr 2024 | 16.26 | 16.33 | 16.26 | 16.33 | 16.33 | 400 |
03 Apr 2024 | 16.09 | 16.15 | 16.09 | 16.15 | 16.15 | 800 |
02 Apr 2024 | 15.89 | 16.01 | 15.89 | 16.01 | 16.01 | 5,700 |
01 Apr 2024 | 16.04 | 16.04 | 15.96 | 16.03 | 16.03 | 1,100 |
28 Mar 2024 | 15.86 | 15.86 | 15.84 | 15.84 | 15.84 | 300 |
27 Mar 2024 | 15.96 | 15.98 | 15.91 | 15.96 | 15.96 | 900 |
27 Mar 2024 | 0.002 Dividend | |||||
26 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
25 Mar 2024 | 16.10 | 16.12 | 16.07 | 16.07 | 16.07 | 7,800 |
22 Mar 2024 | 16.14 | 16.22 | 16.10 | 16.22 | 16.22 | 800 |
21 Mar 2024 | 16.10 | 16.11 | 16.10 | 16.11 | 16.11 | 200 |
20 Mar 2024 | 16.01 | 16.07 | 15.92 | 16.02 | 16.02 | 900 |
19 Mar 2024 | 15.85 | 15.93 | 15.81 | 15.93 | 15.93 | 400 |
18 Mar 2024 | 15.93 | 15.93 | 15.82 | 15.82 | 15.82 | 700 |
15 Mar 2024 | 15.69 | 15.69 | 15.56 | 15.56 | 15.56 | 200 |
14 Mar 2024 | 15.70 | 15.84 | 15.70 | 15.80 | 15.80 | 5,500 |
13 Mar 2024 | 15.60 | 15.60 | 15.59 | 15.59 | 15.59 | 800 |
12 Mar 2024 | 15.46 | 15.60 | 15.46 | 15.60 | 15.60 | 900 |
11 Mar 2024 | 15.39 | 15.40 | 15.34 | 15.34 | 15.34 | 900 |
08 Mar 2024 | 15.67 | 15.67 | 15.49 | 15.50 | 15.50 | 500 |
07 Mar 2024 | 15.39 | 15.54 | 15.39 | 15.54 | 15.54 | 300 |
06 Mar 2024 | 15.34 | 15.35 | 15.30 | 15.30 | 15.30 | 800 |
05 Mar 2024 | 15.50 | 15.50 | 15.32 | 15.36 | 15.36 | 8,700 |
04 Mar 2024 | 15.79 | 15.79 | 15.71 | 15.71 | 15.71 | 900 |
01 Mar 2024 | 15.84 | 15.89 | 15.84 | 15.87 | 15.87 | 300 |
29 Feb 2024 | 15.65 | 15.65 | 15.58 | 15.63 | 15.63 | 2,800 |
28 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 100 |
28 Feb 2024 | 0.002 Dividend | |||||
27 Feb 2024 | 15.49 | 15.50 | 15.48 | 15.50 | 15.49 | 400 |
26 Feb 2024 | 15.50 | 15.56 | 15.46 | 15.46 | 15.45 | 1,200 |
23 Feb 2024 | 15.65 | 15.65 | 15.55 | 15.58 | 15.57 | 600 |
22 Feb 2024 | 15.44 | 15.64 | 15.44 | 15.64 | 15.63 | 10,600 |
21 Feb 2024 | 15.22 | 15.22 | 15.18 | 15.18 | 15.17 | 600 |
20 Feb 2024 | 15.17 | 15.24 | 15.15 | 15.24 | 15.23 | 1,400 |
16 Feb 2024 | 15.32 | 15.35 | 15.32 | 15.35 | 15.34 | 200 |
15 Feb 2024 | 15.39 | 15.47 | 15.39 | 15.47 | 15.46 | 600 |
14 Feb 2024 | 15.39 | 15.52 | 15.38 | 15.52 | 15.51 | 400 |
13 Feb 2024 | 15.20 | 15.36 | 15.20 | 15.26 | 15.25 | 800 |
12 Feb 2024 | 15.57 | 15.57 | 15.42 | 15.42 | 15.41 | 500 |
09 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.42 | 100 |
08 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.33 | 700 |
07 Feb 2024 | 15.35 | 15.40 | 15.35 | 15.39 | 15.38 | 500 |
06 Feb 2024 | 15.25 | 15.25 | 15.19 | 15.19 | 15.18 | 1,300 |
05 Feb 2024 | 15.40 | 15.40 | 15.29 | 15.32 | 15.31 | 700 |
02 Feb 2024 | 15.00 | 15.36 | 15.00 | 15.36 | 15.35 | 1,000 |
01 Feb 2024 | 14.60 | 14.60 | 14.46 | 14.53 | 14.52 | 800 |
31 Jan 2024 | 14.55 | 14.55 | 14.42 | 14.42 | 14.41 | 32,900 |
30 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.97 | - |
30 Jan 2024 | 0.002 Dividend | |||||
29 Jan 2024 | 14.92 | 14.98 | 14.85 | 14.98 | 14.97 | 4,800 |
26 Jan 2024 | 14.85 | 14.93 | 14.85 | 14.93 | 14.92 | 300 |
25 Jan 2024 | 14.85 | 14.89 | 14.79 | 14.83 | 14.82 | 2,800 |
24 Jan 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.30 | - |
23 Jan 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.26 | 100 |
22 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.15 | - |
19 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.06 | 100 |
18 Jan 2024 | 14.05 | 14.07 | 14.01 | 14.07 | 14.06 | 500 |
17 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.79 | 100 |
16 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.86 | 100 |
15 Jan 2024 | 13.94 | 13.96 | 13.94 | 13.96 | 13.95 | 100 |
12 Jan 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.94 | 300 |
11 Jan 2024 | 13.94 | 13.94 | 13.80 | 13.80 | 13.79 | 1,100 |
10 Jan 2024 | 13.75 | 13.77 | 13.75 | 13.77 | 13.76 | 700 |
09 Jan 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.50 | - |
08 Jan 2024 | 13.26 | 13.49 | 13.26 | 13.49 | 13.48 | 800 |
05 Jan 2024 | 13.24 | 13.24 | 13.18 | 13.23 | 13.22 | 1,700 |
04 Jan 2024 | 13.28 | 13.28 | 13.25 | 13.25 | 13.24 | 400 |
03 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.34 | 5,200 |
02 Jan 2024 | 13.27 | 13.27 | 13.20 | 13.24 | 13.23 | 400 |
29 Dec 2023 | 13.73 | 13.73 | 13.43 | 13.53 | 13.52 | 1,600 |
28 Dec 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 13.58 | 100 |
28 Dec 2023 | 0.002 Dividend | |||||
27 Dec 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.52 | 100 |
22 Dec 2023 | 13.60 | 13.61 | 13.60 | 13.61 | 13.60 | 300 |
21 Dec 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.63 | - |
20 Dec 2023 | 13.81 | 13.81 | 13.76 | 13.79 | 13.78 | 27,900 |
19 Dec 2023 | 13.65 | 13.65 | 13.62 | 13.62 | 13.61 | 200 |
18 Dec 2023 | 13.59 | 13.63 | 13.57 | 13.63 | 13.62 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |