Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.00 | 15.90 | 15.90 | 15.90 | 15.90 | 12,105 |
29 Apr 2024 | 15.89 | 16.08 | 15.76 | 16.08 | 16.08 | 92 |
26 Apr 2024 | 15.75 | 15.80 | 15.70 | 15.75 | 15.75 | 465 |
25 Apr 2024 | 15.58 | 15.76 | 15.60 | 15.58 | 15.58 | 199 |
24 Apr 2024 | 15.46 | 15.60 | 15.48 | 15.46 | 15.46 | 1,645 |
23 Apr 2024 | 15.44 | 15.54 | 15.42 | 15.44 | 15.44 | 24 |
22 Apr 2024 | 15.32 | 15.48 | 15.30 | 15.32 | 15.32 | 803 |
19 Apr 2024 | 15.11 | 15.26 | 15.06 | 15.11 | 15.11 | 2,128 |
18 Apr 2024 | 14.99 | 15.16 | 15.00 | 14.99 | 14.99 | 1,023 |
17 Apr 2024 | 15.01 | 15.12 | 15.00 | 15.01 | 15.01 | 2,600 |
16 Apr 2024 | 14.91 | 15.04 | 14.86 | 14.91 | 14.91 | 301 |
15 Apr 2024 | 15.17 | 15.22 | 15.06 | 15.17 | 15.17 | 596 |
12 Apr 2024 | 15.13 | 15.26 | 15.08 | 15.13 | 15.13 | 1,786 |
11 Apr 2024 | 14.91 | 15.26 | 14.86 | 15.11 | 15.11 | 400 |
10 Apr 2024 | 14.85 | 15.04 | 14.72 | 14.81 | 14.81 | 1,265 |
09 Apr 2024 | 14.87 | 14.96 | 14.74 | 14.87 | 14.87 | 1,698 |
08 Apr 2024 | 15.22 | 15.26 | 14.96 | 14.99 | 14.99 | 724 |
05 Apr 2024 | 15.24 | 15.24 | 15.16 | 15.24 | 15.24 | 823 |
04 Apr 2024 | 15.28 | 15.30 | 15.22 | 15.28 | 15.28 | 1,280 |
03 Apr 2024 | 14.91 | 15.26 | 14.96 | 15.32 | 15.32 | 587 |
02 Apr 2024 | 14.93 | 14.98 | 14.84 | 14.93 | 14.93 | 1,547 |
28 Mar 2024 | 14.68 | 14.90 | 14.60 | 14.91 | 14.91 | 1,324 |
27 Mar 2024 | 14.54 | 14.62 | 14.50 | 14.54 | 14.54 | 881 |
26 Mar 2024 | 14.52 | 14.56 | 14.42 | 14.52 | 14.52 | 152 |
25 Mar 2024 | 14.40 | 14.46 | 14.40 | 14.48 | 14.48 | 1,631 |
22 Mar 2024 | 14.33 | 14.44 | 14.04 | 14.33 | 14.33 | 700 |
21 Mar 2024 | 13.94 | 14.18 | 13.84 | 14.11 | 14.11 | 38 |
20 Mar 2024 | 13.78 | 13.88 | 13.60 | 13.78 | 13.78 | 70 |
19 Mar 2024 | 13.66 | 13.72 | 13.58 | 13.66 | 13.66 | 632 |
18 Mar 2024 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 125 |
15 Mar 2024 | 13.68 | 13.80 | 13.66 | 13.68 | 13.68 | 446 |
14 Mar 2024 | 13.90 | 13.92 | 13.66 | 13.68 | 13.68 | 1,330 |
13 Mar 2024 | 13.82 | 13.96 | 13.88 | 13.82 | 13.82 | 1 |
12 Mar 2024 | 13.74 | 13.90 | 13.72 | 13.94 | 13.94 | 42 |
11 Mar 2024 | 13.66 | 13.72 | 13.58 | 13.66 | 13.66 | 162 |
08 Mar 2024 | 13.80 | 13.84 | 13.66 | 13.80 | 13.80 | 73 |
07 Mar 2024 | 13.57 | 13.80 | 13.60 | 13.74 | 13.74 | 436 |
06 Mar 2024 | 13.66 | 13.70 | 13.54 | 13.66 | 13.66 | 11,612 |
05 Mar 2024 | 13.78 | 13.76 | 13.62 | 13.78 | 13.78 | 19,828 |
04 Mar 2024 | 13.70 | 13.78 | 13.66 | 13.70 | 13.70 | 22 |
01 Mar 2024 | 13.78 | 13.88 | 13.64 | 13.78 | 13.78 | 54 |
29 Feb 2024 | 13.84 | 13.94 | 13.78 | 13.84 | 13.84 | 201 |
28 Feb 2024 | 13.92 | 13.98 | 13.70 | 13.92 | 13.92 | 2,283 |
27 Feb 2024 | 13.96 | 14.08 | 13.84 | 13.92 | 13.92 | 364 |
26 Feb 2024 | 14.01 | 14.08 | 13.96 | 14.01 | 14.01 | 51 |
23 Feb 2024 | 14.01 | 14.16 | 13.92 | 14.01 | 14.01 | 19,632 |
22 Feb 2024 | 14.01 | 14.10 | 13.96 | 14.01 | 14.01 | 4,048 |
21 Feb 2024 | 13.98 | 14.02 | 13.92 | 13.98 | 13.98 | 27,522 |
20 Feb 2024 | 13.86 | 14.12 | 13.90 | 14.03 | 14.03 | 35,093 |
19 Feb 2024 | 14.11 | 14.24 | 13.90 | 14.11 | 14.11 | 12,628 |
16 Feb 2024 | 13.94 | 14.24 | 13.88 | 14.11 | 14.11 | 1,545 |
15 Feb 2024 | 13.76 | 13.84 | 13.80 | 13.76 | 13.76 | 4,848 |
14 Feb 2024 | 13.68 | 13.80 | 13.72 | 13.68 | 13.68 | 46 |
13 Feb 2024 | 13.92 | 13.88 | 13.76 | 13.68 | 13.68 | 49 |
12 Feb 2024 | 13.78 | 13.88 | 13.76 | 13.78 | 13.78 | 372 |
09 Feb 2024 | 13.90 | 14.02 | 13.70 | 13.90 | 13.90 | 481 |
08 Feb 2024 | 14.05 | 14.20 | 13.94 | 14.05 | 14.05 | 645 |
07 Feb 2024 | 13.90 | 14.06 | 13.90 | 13.90 | 13.90 | 42 |
06 Feb 2024 | 13.76 | 13.94 | 13.62 | 13.98 | 13.98 | 146 |
05 Feb 2024 | 14.19 | 14.24 | 13.80 | 13.98 | 13.98 | 6,023 |
02 Feb 2024 | 14.25 | 14.28 | 14.18 | 14.25 | 14.25 | 96 |
01 Feb 2024 | 14.25 | 14.28 | 14.22 | 14.25 | 14.25 | 2,799 |
31 Jan 2024 | 14.31 | 14.34 | 14.22 | 14.31 | 14.31 | 52 |
30 Jan 2024 | 14.27 | 14.32 | 14.22 | 14.27 | 14.27 | 184 |
29 Jan 2024 | 14.23 | 14.34 | 14.26 | 14.23 | 14.23 | 542 |
26 Jan 2024 | 14.25 | 14.30 | 14.18 | 14.25 | 14.25 | 239 |
25 Jan 2024 | 14.27 | 14.30 | 14.20 | 14.27 | 14.27 | 1,804 |
24 Jan 2024 | 14.21 | 14.26 | 14.20 | 14.21 | 14.21 | 93 |
23 Jan 2024 | 14.13 | 14.22 | 14.06 | 14.13 | 14.13 | 5,590 |
22 Jan 2024 | 13.84 | 14.08 | 13.80 | 13.84 | 13.84 | 1,284 |
19 Jan 2024 | 13.72 | 13.84 | 13.74 | 13.72 | 13.72 | 838 |
18 Jan 2024 | 13.68 | 13.74 | 13.60 | 13.68 | 13.68 | 508 |
17 Jan 2024 | 13.66 | 13.82 | 13.66 | 13.66 | 13.66 | 836 |
16 Jan 2024 | 13.74 | 13.84 | 13.70 | 13.74 | 13.74 | 3,436 |
15 Jan 2024 | 13.60 | 13.74 | 13.52 | 13.55 | 13.55 | 848 |
12 Jan 2024 | 13.53 | 13.58 | 13.40 | 13.53 | 13.53 | 3,716 |
11 Jan 2024 | 13.55 | 13.58 | 13.46 | 13.55 | 13.55 | 747 |
10 Jan 2024 | 13.47 | 13.58 | 13.44 | 13.47 | 13.47 | 2,386 |
09 Jan 2024 | 13.43 | 13.50 | 13.44 | 13.43 | 13.43 | 1,273 |
08 Jan 2024 | 13.47 | 13.58 | 13.42 | 13.27 | 13.27 | 393 |
05 Jan 2024 | 13.53 | 13.56 | 13.46 | 13.53 | 13.53 | 1,306 |
04 Jan 2024 | 13.53 | 13.58 | 13.50 | 13.53 | 13.53 | 1,654 |
03 Jan 2024 | 13.55 | 13.60 | 13.50 | 13.55 | 13.55 | 1,021 |
02 Jan 2024 | 13.45 | 13.60 | 13.44 | 13.45 | 13.45 | 1,563 |
29 Dec 2023 | 13.43 | 13.50 | 13.32 | 13.43 | 13.43 | 1,734 |
28 Dec 2023 | 13.41 | 13.46 | 13.34 | 13.41 | 13.41 | 2,621 |
27 Dec 2023 | 13.39 | 13.48 | 13.32 | 13.39 | 13.39 | 5,020 |
22 Dec 2023 | 13.39 | 13.48 | 13.36 | 13.39 | 13.39 | 1,526 |
21 Dec 2023 | 13.29 | 13.40 | 13.28 | 13.29 | 13.29 | 1,852 |
20 Dec 2023 | 13.12 | 13.30 | 13.16 | 13.12 | 13.12 | 1,343 |
19 Dec 2023 | 13.27 | 13.28 | 13.12 | 13.27 | 13.27 | 599 |
18 Dec 2023 | 13.18 | 13.24 | 13.06 | 13.18 | 13.18 | 997 |
15 Dec 2023 | 13.29 | 13.34 | 13.16 | 13.29 | 13.29 | 2,595 |
14 Dec 2023 | 13.35 | 13.40 | 13.20 | 13.35 | 13.35 | 646 |
13 Dec 2023 | 13.33 | 13.36 | 13.22 | 13.33 | 13.33 | 544 |
12 Dec 2023 | 13.31 | 13.40 | 13.32 | 13.31 | 13.31 | 1,191 |
11 Dec 2023 | 13.41 | 13.44 | 13.34 | 13.41 | 13.41 | 758 |
08 Dec 2023 | 13.47 | 13.52 | 13.24 | 13.27 | 13.27 | 1,440 |
07 Dec 2023 | 13.47 | 13.52 | 13.44 | 13.47 | 13.47 | 80 |
06 Dec 2023 | 13.47 | 13.54 | 13.42 | 13.47 | 13.47 | 2,907 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |