Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.00 | 0.00 | 0.00 | 14.09 | 14.09 | 7,267 |
03 May 2024 | 14.17 | 14.26 | 14.17 | 14.21 | 14.21 | 4,495 |
02 May 2024 | 14.12 | 14.12 | 14.12 | 14.14 | 14.14 | 3,669 |
01 May 2024 | 14.14 | 14.15 | 14.11 | 14.09 | 14.09 | 10,349 |
30 Apr 2024 | 14.15 | 14.16 | 14.15 | 14.15 | 14.15 | 4,453 |
29 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.91 | 13.91 | 150 |
26 Apr 2024 | 13.87 | 13.97 | 13.86 | 13.94 | 13.94 | 3,741 |
25 Apr 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
24 Apr 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
23 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.98 | 13.98 | 58 |
22 Apr 2024 | 13.78 | 13.81 | 13.78 | 13.92 | 13.92 | 1,263 |
19 Apr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
18 Apr 2024 | 13.64 | 13.64 | 13.64 | 13.63 | 13.63 | 475 |
17 Apr 2024 | 13.57 | 13.57 | 13.57 | 13.61 | 13.61 | 8 |
16 Apr 2024 | 13.65 | 13.84 | 13.65 | 13.64 | 13.64 | 1,104 |
15 Apr 2024 | 13.81 | 13.81 | 13.78 | 13.80 | 13.80 | 482 |
12 Apr 2024 | 13.81 | 13.81 | 13.44 | 13.55 | 13.55 | 370 |
11 Apr 2024 | 13.93 | 13.93 | 13.93 | 13.88 | 13.88 | 150 |
10 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
09 Apr 2024 | 14.08 | 14.08 | 14.08 | 13.82 | 13.82 | 7 |
08 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 280 |
05 Apr 2024 | 14.15 | 14.15 | 14.15 | 13.94 | 13.94 | 100 |
04 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
03 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.15 | 14.15 | 350 |
02 Apr 2024 | 14.35 | 14.84 | 14.27 | 14.35 | 14.35 | 5,870 |
28 Mar 2024 | 14.63 | 14.63 | 14.63 | 14.58 | 14.58 | 546 |
27 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
26 Mar 2024 | 14.97 | 14.97 | 14.83 | 14.85 | 14.85 | 20 |
25 Mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
22 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.92 | 14.92 | 268 |
21 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.84 | 14.84 | 584 |
20 Mar 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
19 Mar 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
18 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
15 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.91 | 14.91 | 1,000 |
14 Mar 2024 | 14.93 | 14.97 | 14.93 | 14.94 | 14.94 | 1,550 |
13 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.83 | 14.83 | 100 |
12 Mar 2024 | 14.95 | 14.98 | 14.95 | 14.90 | 14.90 | 535 |
11 Mar 2024 | 14.80 | 14.80 | 14.76 | 14.77 | 14.77 | 9,463 |
08 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.81 | 14.81 | 6,000 |
07 Mar 2024 | 14.93 | 14.93 | 14.92 | 14.92 | 14.92 | 11,000 |
06 Mar 2024 | 15.14 | 15.14 | 15.10 | 14.99 | 14.99 | 5,601 |
05 Mar 2024 | 15.07 | 15.84 | 14.99 | 15.13 | 15.13 | 1,546 |
04 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.22 | 15.22 | 517 |
01 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.51 | 15.51 | 576 |
29 Feb 2024 | 15.73 | 15.73 | 15.69 | 15.73 | 15.73 | 2,627 |
28 Feb 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 158 |
27 Feb 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
26 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
23 Feb 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
22 Feb 2024 | 15.81 | 15.81 | 15.81 | 15.89 | 15.89 | 506 |
21 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
20 Feb 2024 | 15.84 | 15.84 | 15.84 | 15.83 | 15.83 | 537 |
19 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
16 Feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 674 |
15 Feb 2024 | 15.98 | 16.06 | 15.98 | 16.05 | 16.05 | 6,094 |
14 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 13 |
13 Feb 2024 | 15.99 | 16.06 | 15.80 | 16.08 | 16.08 | 838 |
12 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 392 |
09 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.84 | 15.84 | 350 |
08 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
07 Feb 2024 | 15.66 | 15.72 | 15.66 | 15.69 | 15.69 | 4,388 |
06 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.70 | 15.70 | 3 |
05 Feb 2024 | 15.81 | 15.85 | 15.80 | 15.83 | 15.83 | 1,726 |
02 Feb 2024 | 15.74 | 15.74 | 15.71 | 15.72 | 15.72 | 4,991 |
01 Feb 2024 | 15.66 | 15.74 | 15.52 | 15.52 | 15.52 | 13,948 |
31 Jan 2024 | 15.69 | 15.69 | 15.60 | 15.58 | 15.58 | 1,383 |
30 Jan 2024 | 15.69 | 15.73 | 15.60 | 15.71 | 15.71 | 9,643 |
29 Jan 2024 | 15.72 | 15.80 | 15.69 | 15.76 | 15.76 | 15,293 |
26 Jan 2024 | 15.81 | 15.82 | 15.77 | 15.82 | 15.82 | 15,538 |
25 Jan 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
24 Jan 2024 | 15.72 | 15.81 | 15.68 | 15.84 | 15.84 | 5,268 |
23 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
22 Jan 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
19 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
18 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
17 Jan 2024 | 15.76 | 15.81 | 15.76 | 15.85 | 15.85 | 2,496 |
16 Jan 2024 | 15.60 | 15.70 | 15.60 | 15.63 | 15.63 | 350 |
15 Jan 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
12 Jan 2024 | 15.60 | 15.60 | 15.55 | 15.48 | 15.48 | 3,275 |
11 Jan 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
10 Jan 2024 | 15.63 | 15.63 | 15.59 | 15.69 | 15.69 | 4,124 |
09 Jan 2024 | 15.63 | 15.70 | 15.55 | 15.67 | 15.67 | 15,356 |
08 Jan 2024 | 15.65 | 15.73 | 15.65 | 15.63 | 15.63 | 36,396 |
05 Jan 2024 | 15.56 | 15.56 | 15.55 | 15.49 | 15.49 | 15,000 |
04 Jan 2024 | 15.51 | 15.51 | 15.51 | 15.53 | 15.53 | 1,500 |
03 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
02 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.36 | 15.36 | 1,655 |
29 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.35 | 15.35 | 2,087 |
28 Dec 2023 | 15.22 | 15.31 | 15.22 | 15.28 | 15.28 | 4,098 |
27 Dec 2023 | 15.35 | 15.36 | 15.25 | 15.23 | 15.23 | 4,291 |
22 Dec 2023 | 15.41 | 15.41 | 15.38 | 15.34 | 15.34 | 5,143 |
21 Dec 2023 | 15.57 | 15.57 | 15.50 | 15.50 | 15.50 | 894 |
20 Dec 2023 | 15.55 | 15.55 | 15.53 | 15.54 | 15.54 | 1,708 |
19 Dec 2023 | 15.72 | 15.72 | 15.72 | 15.45 | 15.45 | 11 |
18 Dec 2023 | 15.68 | 15.68 | 15.61 | 15.62 | 15.62 | 923 |
15 Dec 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
14 Dec 2023 | 15.51 | 15.52 | 15.48 | 15.49 | 15.49 | 9,896 |
13 Dec 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
12 Dec 2023 | 15.93 | 15.93 | 15.61 | 15.94 | 15.94 | 10,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |