Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 13.69 | 13.75 | 13.56 | 13.56 | 13.56 | 85 |
25 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1 |
24 Apr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 18 |
23 Apr 2024 | 13.52 | 13.52 | 13.47 | 13.47 | 13.47 | 113 |
22 Apr 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 26 |
19 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 9 |
18 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 54 |
17 Apr 2024 | 13.86 | 14.00 | 13.81 | 13.81 | 13.81 | 228 |
16 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 4 |
15 Apr 2024 | 13.90 | 13.90 | 13.74 | 13.74 | 13.74 | 45 |
12 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 55 |
11 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 10 |
10 Apr 2024 | 13.95 | 13.95 | 13.84 | 13.84 | 13.84 | 106 |
09 Apr 2024 | 14.20 | 14.20 | 13.66 | 13.80 | 13.80 | 324 |
08 Apr 2024 | 13.85 | 14.10 | 13.85 | 14.10 | 14.10 | 50 |
05 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 4 |
04 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 52 |
03 Apr 2024 | 13.20 | 13.75 | 13.20 | 13.75 | 13.75 | 196 |
02 Apr 2024 | 13.05 | 13.55 | 13.05 | 13.55 | 13.55 | 211 |
28 Mar 2024 | 11.98 | 13.02 | 11.88 | 12.60 | 12.60 | 128 |
27 Mar 2024 | 15.16 | 15.30 | 15.16 | 15.30 | 15.30 | 175 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 23 |
22 Mar 2024 | 16.05 | 16.10 | 16.05 | 16.10 | 16.10 | 76 |
21 Mar 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 31 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 104 |
18 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 73 |
15 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 21 |
14 Mar 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 55 |
13 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 37 |
12 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 20 |
11 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 31 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 186 |
06 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 23 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 15.88 | 15.88 | 15.82 | 15.82 | 15.82 | 116 |
01 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 15 |
29 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2 |
28 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 69 |
27 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 16 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 16.58 | 16.58 | 16.38 | 16.38 | 16.38 | 72 |
20 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 15 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 157 |
14 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 51 |
13 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 16 |
12 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 25 |
09 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 15 |
08 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 234 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1 |
05 Feb 2024 | 16.44 | 16.70 | 16.44 | 16.70 | 16.70 | 504 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 2 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 29 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
25 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 400 |
18 Jan 2024 | 17.82 | 17.82 | 17.81 | 17.81 | 17.81 | 659 |
17 Jan 2024 | 17.84 | 17.92 | 17.84 | 17.92 | 17.92 | 149 |
16 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 17 |
15 Jan 2024 | 17.84 | 17.88 | 17.84 | 17.86 | 17.86 | 81 |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 17.80 | 17.84 | 17.80 | 17.84 | 17.84 | 255 |
10 Jan 2024 | 17.80 | 17.90 | 17.80 | 17.88 | 17.88 | 79 |
09 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1 |
08 Jan 2024 | 17.60 | 17.63 | 17.60 | 17.63 | 17.63 | 151 |
05 Jan 2024 | 17.76 | 17.84 | 17.66 | 17.84 | 17.84 | 752 |
04 Jan 2024 | 17.80 | 17.80 | 17.78 | 17.78 | 17.78 | 101 |
03 Jan 2024 | 17.70 | 17.78 | 17.54 | 17.72 | 17.72 | 697 |
02 Jan 2024 | 17.92 | 17.92 | 17.76 | 17.76 | 17.76 | 927 |
29 Dec 2023 | 17.66 | 17.90 | 17.66 | 17.74 | 17.74 | 809 |
28 Dec 2023 | 17.90 | 17.94 | 17.90 | 17.90 | 17.90 | 79 |
27 Dec 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 184 |
22 Dec 2023 | 17.68 | 17.90 | 17.68 | 17.84 | 17.84 | 402 |
21 Dec 2023 | 17.90 | 17.90 | 17.88 | 17.88 | 17.88 | 153 |
20 Dec 2023 | 17.88 | 17.88 | 17.72 | 17.80 | 17.80 | 199 |
19 Dec 2023 | 17.62 | 17.66 | 17.62 | 17.66 | 17.66 | 177 |
18 Dec 2023 | 17.74 | 17.92 | 17.74 | 17.78 | 17.78 | 181 |
15 Dec 2023 | 17.90 | 18.00 | 17.90 | 17.92 | 17.92 | 128 |
14 Dec 2023 | 17.98 | 18.10 | 17.90 | 18.02 | 18.02 | 339 |
13 Dec 2023 | 17.98 | 18.02 | 17.92 | 17.92 | 17.92 | 348 |
12 Dec 2023 | 18.04 | 18.36 | 17.70 | 17.74 | 17.74 | 488 |
11 Dec 2023 | 18.68 | 18.68 | 18.08 | 18.12 | 18.12 | 1,639 |
08 Dec 2023 | 18.50 | 18.50 | 18.24 | 18.24 | 18.24 | 300 |
07 Dec 2023 | 18.68 | 18.68 | 18.46 | 18.48 | 18.48 | 685 |
06 Dec 2023 | 18.70 | 18.70 | 18.52 | 18.64 | 18.64 | 1,594 |
05 Dec 2023 | 18.80 | 18.83 | 18.80 | 18.83 | 18.83 | 402 |
04 Dec 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |