Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 10 |
18 Apr 2024 | 13.38 | 13.48 | 13.38 | 13.48 | 13.48 | 25 |
17 Apr 2024 | 13.40 | 13.44 | 13.24 | 13.44 | 13.44 | 170 |
16 Apr 2024 | 13.40 | 13.42 | 13.40 | 13.40 | 13.40 | 316 |
15 Apr 2024 | 13.92 | 13.94 | 13.92 | 13.94 | 13.94 | 325 |
12 Apr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 85 |
11 Apr 2024 | 14.40 | 14.40 | 14.26 | 14.26 | 14.26 | 456 |
10 Apr 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 118 |
09 Apr 2024 | 14.86 | 14.86 | 14.71 | 14.72 | 14.72 | 1,299 |
08 Apr 2024 | 15.38 | 15.38 | 14.90 | 14.90 | 14.90 | 46 |
05 Apr 2024 | 14.82 | 15.24 | 14.82 | 15.00 | 15.00 | 218 |
04 Apr 2024 | 14.60 | 14.60 | 13.46 | 14.30 | 14.30 | 458 |
03 Apr 2024 | 14.50 | 14.62 | 14.50 | 14.50 | 14.50 | 259 |
02 Apr 2024 | 14.72 | 14.72 | 14.41 | 14.54 | 14.54 | 44 |
28 Mar 2024 | 14.70 | 14.94 | 14.70 | 14.72 | 14.72 | 138 |
27 Mar 2024 | 14.56 | 14.88 | 14.56 | 14.64 | 14.64 | 261 |
26 Mar 2024 | 13.88 | 14.50 | 13.88 | 14.40 | 14.40 | 143 |
25 Mar 2024 | 13.88 | 14.18 | 13.88 | 14.18 | 14.18 | 396 |
22 Mar 2024 | 13.64 | 14.10 | 13.64 | 14.10 | 14.10 | 28 |
21 Mar 2024 | 13.54 | 13.88 | 13.54 | 13.88 | 13.88 | 150 |
20 Mar 2024 | 13.46 | 13.48 | 13.46 | 13.48 | 13.48 | 32 |
19 Mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 42 |
18 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 14 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 11 |
13 Mar 2024 | 13.64 | 13.76 | 13.64 | 13.76 | 13.76 | 350 |
12 Mar 2024 | 13.58 | 13.65 | 13.58 | 13.65 | 13.65 | 253 |
11 Mar 2024 | 13.86 | 13.86 | 13.72 | 13.86 | 13.86 | 140 |
08 Mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 36 |
07 Mar 2024 | 13.86 | 13.98 | 13.84 | 13.84 | 13.84 | 131 |
06 Mar 2024 | 13.90 | 13.90 | 13.89 | 13.90 | 13.90 | 159 |
05 Mar 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 42 |
04 Mar 2024 | 13.99 | 14.20 | 13.99 | 14.20 | 14.20 | 315 |
01 Mar 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 63 |
29 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 19 |
28 Feb 2024 | 14.18 | 14.90 | 14.18 | 14.90 | 14.90 | 621 |
27 Feb 2024 | 14.12 | 14.12 | 14.10 | 14.10 | 14.10 | 327 |
26 Feb 2024 | 14.74 | 14.74 | 14.10 | 14.20 | 14.20 | 224 |
23 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1 |
22 Feb 2024 | 14.14 | 14.40 | 14.04 | 14.40 | 14.40 | 48 |
21 Feb 2024 | 14.14 | 14.20 | 14.14 | 14.20 | 14.20 | 25 |
20 Feb 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | 31 |
19 Feb 2024 | 14.40 | 14.54 | 14.40 | 14.54 | 14.54 | 119 |
16 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 126 |
15 Feb 2024 | 14.80 | 14.86 | 14.80 | 14.86 | 14.86 | 81 |
14 Feb 2024 | 14.84 | 15.00 | 14.84 | 14.92 | 14.92 | 111 |
13 Feb 2024 | 14.91 | 14.92 | 14.91 | 14.92 | 14.92 | 417 |
12 Feb 2024 | 15.70 | 15.70 | 15.34 | 15.38 | 15.38 | 792 |
09 Feb 2024 | 16.36 | 16.36 | 15.52 | 15.52 | 15.52 | 4,370 |
08 Feb 2024 | 16.94 | 16.94 | 16.32 | 16.54 | 16.54 | 285 |
07 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 235 |
06 Feb 2024 | 17.09 | 17.09 | 16.70 | 16.70 | 16.70 | 66 |
05 Feb 2024 | 16.69 | 16.78 | 16.65 | 16.78 | 16.78 | 360 |
02 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 150 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 15.80 | 16.01 | 15.80 | 15.96 | 15.96 | 620 |
30 Jan 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 3 |
29 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 12 |
26 Jan 2024 | 16.24 | 16.24 | 16.04 | 16.12 | 16.12 | 218 |
25 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 46 |
24 Jan 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 337 |
23 Jan 2024 | 15.70 | 16.22 | 15.70 | 16.22 | 16.22 | 355 |
22 Jan 2024 | 16.18 | 16.58 | 15.74 | 15.77 | 15.77 | 559 |
19 Jan 2024 | 15.96 | 16.24 | 15.96 | 16.24 | 16.24 | 151 |
18 Jan 2024 | 15.64 | 16.04 | 15.64 | 16.00 | 16.00 | 435 |
17 Jan 2024 | 16.22 | 16.24 | 15.90 | 15.93 | 15.93 | 390 |
16 Jan 2024 | 16.30 | 16.34 | 16.18 | 16.26 | 16.26 | 148 |
15 Jan 2024 | 16.06 | 16.32 | 16.06 | 16.30 | 16.30 | 576 |
12 Jan 2024 | 16.10 | 16.22 | 16.06 | 16.06 | 16.06 | 295 |
11 Jan 2024 | 15.92 | 16.10 | 15.92 | 16.10 | 16.10 | 558 |
10 Jan 2024 | 15.46 | 15.80 | 15.46 | 15.70 | 15.70 | 523 |
09 Jan 2024 | 15.34 | 15.36 | 15.31 | 15.36 | 15.36 | 556 |
08 Jan 2024 | 15.44 | 15.44 | 15.38 | 15.44 | 15.44 | 443 |
05 Jan 2024 | 15.56 | 15.58 | 15.21 | 15.58 | 15.58 | 315 |
04 Jan 2024 | 15.57 | 15.68 | 15.57 | 15.68 | 15.68 | 206 |
03 Jan 2024 | 15.80 | 15.80 | 15.56 | 15.56 | 15.56 | 602 |
02 Jan 2024 | 16.21 | 16.21 | 16.02 | 16.02 | 16.02 | 577 |
29 Dec 2023 | 16.00 | 16.16 | 16.00 | 16.16 | 16.16 | 820 |
28 Dec 2023 | 16.28 | 16.28 | 15.92 | 15.92 | 15.92 | 2,289 |
27 Dec 2023 | 15.88 | 15.92 | 15.82 | 15.82 | 15.82 | 184 |
22 Dec 2023 | 15.52 | 15.52 | 15.40 | 15.42 | 15.42 | 1,337 |
21 Dec 2023 | 15.04 | 15.18 | 15.04 | 15.04 | 15.04 | 1,004 |
20 Dec 2023 | 15.18 | 15.18 | 15.08 | 15.16 | 15.16 | 1,080 |
19 Dec 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 823 |
18 Dec 2023 | 15.26 | 15.30 | 15.20 | 15.25 | 15.25 | 1,385 |
15 Dec 2023 | 15.58 | 15.64 | 15.36 | 15.52 | 15.52 | 2,268 |
14 Dec 2023 | 15.30 | 15.39 | 15.14 | 15.28 | 15.28 | 585 |
13 Dec 2023 | 15.06 | 15.14 | 15.06 | 15.12 | 15.12 | 217 |
12 Dec 2023 | 15.22 | 15.29 | 15.22 | 15.28 | 15.28 | 917 |
11 Dec 2023 | 15.26 | 15.27 | 15.20 | 15.20 | 15.20 | 703 |
08 Dec 2023 | 15.37 | 15.37 | 15.30 | 15.37 | 15.37 | 504 |
07 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 12 |
06 Dec 2023 | 15.70 | 15.74 | 15.30 | 15.36 | 15.36 | 1,636 |
05 Dec 2023 | 15.62 | 15.72 | 15.60 | 15.60 | 15.60 | 1,929 |
04 Dec 2023 | 15.60 | 15.66 | 15.60 | 15.60 | 15.60 | 1,791 |
01 Dec 2023 | 15.36 | 15.60 | 15.36 | 15.60 | 15.60 | 1,942 |
30 Nov 2023 | 15.60 | 15.84 | 15.46 | 15.50 | 15.50 | 2,986 |
29 Nov 2023 | 15.32 | 15.40 | 15.32 | 15.38 | 15.38 | 2,436 |
28 Nov 2023 | 15.30 | 15.32 | 15.20 | 15.20 | 15.20 | 528 |
27 Nov 2023 | 14.96 | 15.41 | 14.96 | 15.30 | 15.30 | 13,131 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |