Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 14.13 | 14.18 | 14.15 | 14.15 | 14.15 | 218 |
22 Apr 2024 | 14.05 | 14.16 | 14.16 | 14.15 | 14.15 | 96 |
19 Apr 2024 | 14.13 | 14.10 | 14.06 | 14.15 | 14.15 | 48 |
18 Apr 2024 | 14.07 | 14.06 | 14.06 | 14.15 | 14.15 | 17 |
17 Apr 2024 | 14.05 | 14.10 | 14.06 | 14.15 | 14.15 | 298 |
16 Apr 2024 | 14.05 | 14.10 | 14.08 | 14.15 | 14.15 | 76 |
15 Apr 2024 | 14.05 | 14.10 | 14.06 | 14.15 | 14.15 | 377 |
12 Apr 2024 | 14.05 | 14.14 | 14.06 | 14.11 | 14.11 | 229 |
11 Apr 2024 | 14.09 | 14.22 | 14.10 | 14.15 | 14.15 | 131 |
10 Apr 2024 | 14.09 | 14.10 | 14.10 | 14.15 | 14.15 | 293 |
09 Apr 2024 | 14.05 | 14.12 | 14.09 | 14.19 | 14.19 | 246 |
08 Apr 2024 | 14.48 | 14.38 | 14.08 | 14.29 | 14.29 | 184 |
05 Apr 2024 | 14.01 | 14.22 | 14.20 | 14.11 | 14.11 | 93 |
04 Apr 2024 | 14.23 | 14.25 | 14.11 | 14.09 | 14.09 | 303 |
03 Apr 2024 | 13.39 | 14.20 | 14.03 | 14.15 | 14.15 | 248 |
02 Apr 2024 | 13.29 | 14.22 | 13.90 | 14.17 | 14.17 | 129 |
28 Mar 2024 | 13.70 | 13.90 | 13.58 | 13.82 | 13.82 | 1,312 |
27 Mar 2024 | 13.49 | 13.76 | 13.52 | 13.74 | 13.74 | 803 |
26 Mar 2024 | 13.39 | 13.52 | 13.50 | 13.60 | 13.60 | 43 |
25 Mar 2024 | 13.49 | 13.58 | 13.50 | 13.57 | 13.57 | 46 |
22 Mar 2024 | 13.64 | 13.60 | 13.50 | 13.57 | 13.57 | 156 |
21 Mar 2024 | 13.49 | 13.64 | 13.50 | 13.55 | 13.55 | 106 |
20 Mar 2024 | 12.65 | 13.04 | 12.42 | 13.57 | 13.57 | 754 |
19 Mar 2024 | 12.28 | 12.98 | 12.46 | 12.88 | 12.88 | 131 |
18 Mar 2024 | 12.02 | 12.44 | 12.38 | 12.47 | 12.47 | 57 |
15 Mar 2024 | 12.51 | 12.59 | 12.56 | 12.08 | 12.08 | 38,574 |
14 Mar 2024 | 12.94 | 12.62 | 12.50 | 12.59 | 12.59 | 49 |
13 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 8 |
12 Mar 2024 | 13.00 | 12.97 | 12.86 | 12.94 | 12.94 | 521 |
11 Mar 2024 | 12.84 | 12.95 | 12.84 | 12.92 | 12.92 | 46 |
08 Mar 2024 | 12.77 | 12.92 | 12.80 | 13.02 | 13.02 | 335 |
07 Mar 2024 | 12.88 | 12.93 | 12.78 | 12.82 | 12.82 | 478 |
06 Mar 2024 | 12.92 | 12.88 | 12.88 | 12.92 | 12.92 | 53 |
05 Mar 2024 | 12.80 | 12.92 | 12.83 | 12.82 | 12.82 | 294 |
04 Mar 2024 | 12.96 | 12.84 | 12.84 | 12.80 | 12.80 | 17 |
01 Mar 2024 | 13.21 | 13.10 | 12.94 | 13.02 | 13.02 | 101 |
29 Feb 2024 | 13.10 | 13.22 | 13.22 | 13.21 | 13.21 | 68 |
28 Feb 2024 | 13.21 | 13.22 | 13.10 | 13.23 | 13.23 | 5,717 |
27 Feb 2024 | 12.49 | 13.26 | 13.22 | 13.23 | 13.23 | 27 |
26 Feb 2024 | 12.98 | 12.98 | 12.86 | 12.86 | 12.86 | 113 |
23 Feb 2024 | 13.33 | 13.28 | 13.01 | 13.02 | 13.02 | 150 |
22 Feb 2024 | 13.02 | 13.20 | 13.06 | 13.23 | 13.23 | 47 |
21 Feb 2024 | 13.02 | 13.09 | 13.02 | 13.04 | 13.04 | 288 |
20 Feb 2024 | 13.37 | 13.12 | 13.12 | 13.08 | 13.08 | 228 |
19 Feb 2024 | 13.21 | 13.26 | 13.22 | 13.27 | 13.27 | 267 |
16 Feb 2024 | 13.12 | 13.36 | 13.23 | 13.23 | 13.23 | 282 |
15 Feb 2024 | 13.49 | 13.22 | 13.18 | 13.16 | 13.16 | 115 |
14 Feb 2024 | 13.21 | 13.30 | 13.10 | 13.16 | 13.16 | 451 |
13 Feb 2024 | 13.21 | 13.52 | 13.22 | 13.31 | 13.31 | 224 |
12 Feb 2024 | 13.47 | 13.64 | 13.50 | 13.62 | 13.62 | 197 |
09 Feb 2024 | 13.21 | 13.46 | 13.00 | 13.23 | 13.23 | 93 |
08 Feb 2024 | 12.94 | 13.24 | 13.02 | 13.23 | 13.23 | 395 |
07 Feb 2024 | 13.00 | 13.10 | 13.02 | 13.06 | 13.06 | 1,358 |
06 Feb 2024 | 13.04 | 13.09 | 12.94 | 13.04 | 13.04 | 818 |
05 Feb 2024 | 13.02 | 13.20 | 13.04 | 13.21 | 13.21 | 117 |
02 Feb 2024 | 13.37 | 13.16 | 13.00 | 13.08 | 13.08 | 128 |
01 Feb 2024 | 13.27 | 13.32 | 13.12 | 13.33 | 13.33 | 91 |
31 Jan 2024 | 13.00 | 13.18 | 13.18 | 13.08 | 13.08 | 32 |
30 Jan 2024 | 13.00 | 13.08 | 13.00 | 13.25 | 13.25 | 423 |
29 Jan 2024 | 13.00 | 13.09 | 12.90 | 13.04 | 13.04 | 398 |
26 Jan 2024 | 13.04 | 13.36 | 13.24 | 13.27 | 13.27 | 114 |
25 Jan 2024 | 13.18 | 13.30 | 13.30 | 13.33 | 13.33 | 101 |
24 Jan 2024 | 13.14 | 13.18 | 13.18 | 13.21 | 13.21 | 182 |
23 Jan 2024 | 13.21 | 13.34 | 13.30 | 13.37 | 13.37 | 100 |
22 Jan 2024 | 13.31 | 13.46 | 13.28 | 13.29 | 13.29 | 106 |
19 Jan 2024 | 13.31 | 13.40 | 13.36 | 13.37 | 13.37 | 95 |
18 Jan 2024 | 13.47 | 13.54 | 13.36 | 13.43 | 13.43 | 239 |
17 Jan 2024 | 13.45 | 13.46 | 13.46 | 13.51 | 13.51 | 28 |
16 Jan 2024 | 13.47 | 13.66 | 13.50 | 13.60 | 13.60 | 372 |
15 Jan 2024 | 13.34 | 13.66 | 13.28 | 13.60 | 13.60 | 322 |
12 Jan 2024 | 13.39 | 13.52 | 13.14 | 13.37 | 13.37 | 1,864 |
11 Jan 2024 | 13.55 | 13.48 | 13.36 | 13.31 | 13.31 | 2,003 |
10 Jan 2024 | 13.49 | 13.54 | 13.46 | 13.47 | 13.47 | 63 |
09 Jan 2024 | 13.53 | 13.72 | 13.52 | 13.53 | 13.53 | 446 |
08 Jan 2024 | 13.60 | 13.60 | 13.54 | 13.55 | 13.55 | 17 |
05 Jan 2024 | 13.41 | 13.70 | 13.60 | 13.64 | 13.64 | 367 |
04 Jan 2024 | 13.41 | 13.76 | 13.66 | 13.74 | 13.74 | 94 |
03 Jan 2024 | 13.45 | 13.46 | 13.46 | 13.60 | 13.60 | 443 |
02 Jan 2024 | 13.29 | 13.58 | 13.46 | 13.55 | 13.55 | 846 |
29 Dec 2023 | 13.60 | 13.50 | 13.50 | 13.66 | 13.66 | 66 |
28 Dec 2023 | 13.60 | 13.58 | 13.52 | 13.57 | 13.57 | 298 |
27 Dec 2023 | 13.31 | 13.56 | 13.50 | 13.55 | 13.55 | 1,422 |
22 Dec 2023 | 13.43 | 13.48 | 13.40 | 13.41 | 13.41 | 477 |
21 Dec 2023 | 13.37 | 13.54 | 13.32 | 13.43 | 13.43 | 3,341 |
20 Dec 2023 | 13.25 | 13.32 | 13.20 | 13.27 | 13.27 | 1,123 |
19 Dec 2023 | 13.21 | 13.36 | 13.12 | 13.16 | 13.16 | 478 |
18 Dec 2023 | 13.14 | 13.38 | 13.29 | 13.33 | 13.33 | 2,022 |
15 Dec 2023 | 13.06 | 13.36 | 13.14 | 13.14 | 13.14 | 5,101 |
14 Dec 2023 | 13.43 | 13.24 | 13.18 | 13.18 | 13.18 | 909 |
13 Dec 2023 | 13.51 | 13.54 | 12.98 | 13.00 | 13.00 | 2,210 |
12 Dec 2023 | 13.47 | 13.48 | 13.43 | 13.45 | 13.45 | 957 |
11 Dec 2023 | 13.43 | 13.52 | 13.44 | 13.45 | 13.45 | 574 |
08 Dec 2023 | 13.41 | 13.54 | 13.47 | 13.53 | 13.53 | 1,157 |
07 Dec 2023 | 13.57 | 13.48 | 13.38 | 13.47 | 13.47 | 981 |
06 Dec 2023 | 13.55 | 13.60 | 13.44 | 13.53 | 13.53 | 1,345 |
05 Dec 2023 | 13.47 | 13.54 | 13.52 | 13.53 | 13.53 | 3,210 |
04 Dec 2023 | 13.47 | 13.60 | 13.38 | 13.45 | 13.45 | 970 |
01 Dec 2023 | 13.51 | 13.52 | 13.41 | 13.45 | 13.45 | 253 |
30 Nov 2023 | 13.43 | 13.58 | 13.47 | 13.47 | 13.47 | 867 |
29 Nov 2023 | 13.88 | 13.64 | 13.62 | 13.57 | 13.57 | 515 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |