Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 13.11 | 13.41 | 13.11 | 13.41 | 13.41 | 2 |
16 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
15 Apr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 22 |
12 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
11 Apr 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
10 Apr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
09 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
08 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
05 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
04 Apr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
03 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
02 Apr 2024 | 15.02 | 15.02 | 14.38 | 14.38 | 14.38 | 125 |
28 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
27 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
26 Mar 2024 | 15.94 | 15.94 | 15.70 | 15.70 | 15.70 | 100 |
25 Mar 2024 | 15.76 | 16.00 | 15.76 | 16.00 | 16.00 | 90 |
22 Mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
21 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
20 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
19 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
18 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 428 |
15 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
14 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 123 |
13 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
12 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
11 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
08 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
07 Mar 2024 | 14.63 | 14.68 | 14.63 | 14.68 | 14.68 | 110 |
06 Mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
05 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 100 |
04 Mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
01 Mar 2024 | 14.68 | 14.68 | 14.63 | 14.63 | 14.63 | 40 |
29 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
28 Feb 2024 | 14.66 | 14.66 | 14.43 | 14.43 | 14.43 | 150 |
27 Feb 2024 | 13.71 | 14.00 | 13.71 | 14.00 | 14.00 | 99 |
26 Feb 2024 | 14.10 | 14.10 | 13.93 | 13.93 | 13.93 | 931 |
23 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
22 Feb 2024 | 14.04 | 14.23 | 14.04 | 14.23 | 14.23 | 70 |
21 Feb 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
20 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
19 Feb 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 100 |
16 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
15 Feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
14 Feb 2024 | 14.01 | 14.01 | 13.96 | 13.96 | 13.96 | 5 |
13 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
12 Feb 2024 | 14.16 | 14.36 | 14.16 | 14.36 | 14.36 | 200 |
09 Feb 2024 | 14.45 | 14.48 | 13.93 | 13.93 | 13.93 | 125 |
08 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
07 Feb 2024 | 14.82 | 14.82 | 14.60 | 14.60 | 14.60 | 100 |
06 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
05 Feb 2024 | 15.14 | 15.14 | 14.68 | 14.68 | 14.68 | 100 |
02 Feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
01 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
31 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
30 Jan 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
29 Jan 2024 | 14.42 | 14.99 | 14.42 | 14.99 | 14.99 | 20 |
26 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
25 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
24 Jan 2024 | 14.96 | 15.09 | 14.80 | 14.80 | 14.80 | 200 |
23 Jan 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
22 Jan 2024 | 15.92 | 15.92 | 15.88 | 15.88 | 15.88 | 430 |
19 Jan 2024 | 15.83 | 15.83 | 15.59 | 15.59 | 15.59 | 430 |
18 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
17 Jan 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
16 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
15 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
12 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
11 Jan 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
10 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
09 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
08 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 2 |
05 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
04 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
03 Jan 2024 | 15.76 | 15.76 | 15.11 | 15.11 | 15.11 | 271 |
02 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
29 Dec 2023 | 16.84 | 16.84 | 16.81 | 16.81 | 16.81 | 125 |
28 Dec 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
27 Dec 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 70 |
22 Dec 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
21 Dec 2023 | 16.50 | 16.50 | 16.49 | 16.49 | 16.49 | 2,255 |
20 Dec 2023 | 17.06 | 17.06 | 16.95 | 16.95 | 16.95 | 6 |
19 Dec 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
18 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
15 Dec 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
14 Dec 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
13 Dec 2023 | 16.51 | 16.70 | 16.43 | 16.70 | 16.70 | 500 |
12 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
11 Dec 2023 | 16.76 | 16.76 | 16.49 | 16.49 | 16.49 | 5,950 |
08 Dec 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
07 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
06 Dec 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
05 Dec 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
04 Dec 2023 | 14.55 | 15.06 | 14.55 | 15.06 | 15.06 | 155 |
01 Dec 2023 | 13.79 | 13.82 | 13.79 | 13.82 | 13.82 | 100 |
30 Nov 2023 | 13.65 | 13.69 | 13.65 | 13.69 | 13.69 | 1,000 |
29 Nov 2023 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
28 Nov 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
27 Nov 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 15 |
24 Nov 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
23 Nov 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |