Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 15.01 | 15.12 | 15.00 | 15.06 | 15.06 | 2,601 |
16 Apr 2024 | 14.91 | 15.04 | 14.86 | 14.98 | 14.98 | 301 |
15 Apr 2024 | 15.17 | 15.22 | 15.06 | 15.12 | 15.12 | 597 |
12 Apr 2024 | 15.13 | 15.26 | 15.08 | 15.22 | 15.22 | 1,786 |
11 Apr 2024 | 14.91 | 15.26 | 14.86 | 15.26 | 15.26 | 401 |
10 Apr 2024 | 14.85 | 15.04 | 14.72 | 14.94 | 14.94 | 1,265 |
09 Apr 2024 | 14.87 | 14.96 | 14.74 | 14.96 | 14.96 | 1,699 |
08 Apr 2024 | 15.22 | 15.26 | 14.96 | 14.96 | 14.96 | 724 |
05 Apr 2024 | 15.24 | 15.24 | 15.16 | 15.21 | 15.21 | 823 |
04 Apr 2024 | 15.28 | 15.30 | 15.22 | 15.30 | 15.30 | 1,281 |
03 Apr 2024 | 14.91 | 15.26 | 14.96 | 15.22 | 15.22 | 588 |
02 Apr 2024 | 14.93 | 14.98 | 14.84 | 14.96 | 14.96 | 1,547 |
28 Mar 2024 | 14.68 | 14.90 | 14.60 | 14.90 | 14.90 | 1,325 |
27 Mar 2024 | 14.54 | 14.62 | 14.50 | 14.58 | 14.58 | 881 |
26 Mar 2024 | 14.52 | 14.56 | 14.42 | 14.52 | 14.52 | 152 |
25 Mar 2024 | 14.40 | 14.46 | 14.40 | 14.44 | 14.44 | 1,631 |
22 Mar 2024 | 14.33 | 14.44 | 14.04 | 14.44 | 14.44 | 700 |
21 Mar 2024 | 13.94 | 14.18 | 13.84 | 14.18 | 14.18 | 39 |
20 Mar 2024 | 13.78 | 13.88 | 13.60 | 13.88 | 13.88 | 70 |
19 Mar 2024 | 13.66 | 13.72 | 13.58 | 13.62 | 13.62 | 632 |
18 Mar 2024 | 13.70 | 13.80 | 13.60 | 13.66 | 13.66 | 125 |
15 Mar 2024 | 13.68 | 13.80 | 13.66 | 13.72 | 13.72 | 446 |
14 Mar 2024 | 13.90 | 13.92 | 13.66 | 13.66 | 13.66 | 1,331 |
13 Mar 2024 | 13.82 | 13.96 | 13.88 | 13.92 | 13.92 | 1 |
12 Mar 2024 | 13.74 | 13.90 | 13.72 | 13.90 | 13.90 | 42 |
11 Mar 2024 | 13.66 | 13.72 | 13.58 | 13.65 | 13.65 | 163 |
08 Mar 2024 | 13.80 | 13.84 | 13.74 | 13.74 | 13.74 | 9 |
07 Mar 2024 | 13.57 | 13.80 | 13.60 | 13.76 | 13.76 | 437 |
06 Mar 2024 | 13.66 | 13.70 | 13.54 | 13.55 | 13.55 | 11,613 |
05 Mar 2024 | 13.78 | 13.76 | 13.62 | 13.67 | 13.67 | 19,828 |
04 Mar 2024 | 13.70 | 13.78 | 13.66 | 13.72 | 13.72 | 23 |
01 Mar 2024 | 13.78 | 13.88 | 13.64 | 13.64 | 13.64 | 54 |
29 Feb 2024 | 13.84 | 13.94 | 13.78 | 13.82 | 13.82 | 202 |
28 Feb 2024 | 13.92 | 13.98 | 13.70 | 13.90 | 13.90 | 2,284 |
27 Feb 2024 | 13.96 | 14.08 | 13.84 | 14.04 | 14.04 | 364 |
26 Feb 2024 | 14.01 | 14.08 | 13.96 | 14.06 | 14.06 | 51 |
23 Feb 2024 | 14.01 | 14.16 | 13.92 | 14.02 | 14.02 | 19,632 |
22 Feb 2024 | 14.01 | 14.10 | 13.96 | 14.07 | 14.07 | 4,049 |
21 Feb 2024 | 13.98 | 14.02 | 13.92 | 14.00 | 14.00 | 27,522 |
20 Feb 2024 | 13.86 | 14.12 | 13.90 | 14.12 | 14.12 | 35,094 |
19 Feb 2024 | 14.11 | 14.24 | 13.90 | 13.90 | 13.90 | 12,628 |
16 Feb 2024 | 13.94 | 14.24 | 13.88 | 14.02 | 14.02 | 1,546 |
15 Feb 2024 | 13.76 | 13.84 | 13.80 | 13.84 | 13.84 | 4,849 |
14 Feb 2024 | 13.68 | 13.80 | 13.72 | 13.72 | 13.72 | 46 |
13 Feb 2024 | 13.92 | 13.88 | 13.76 | 13.76 | 13.76 | 50 |
12 Feb 2024 | 13.78 | 13.88 | 13.76 | 13.88 | 13.88 | 373 |
09 Feb 2024 | 13.90 | 14.02 | 13.70 | 13.70 | 13.70 | 481 |
08 Feb 2024 | 14.05 | 14.20 | 13.94 | 13.94 | 13.94 | 645 |
07 Feb 2024 | 13.90 | 14.06 | 13.90 | 14.06 | 14.06 | 40 |
06 Feb 2024 | 13.76 | 13.94 | 13.62 | 13.94 | 13.94 | 147 |
05 Feb 2024 | 14.19 | 14.24 | 13.80 | 14.02 | 14.02 | 6,023 |
02 Feb 2024 | 14.25 | 14.28 | 14.18 | 14.18 | 14.18 | 62 |
01 Feb 2024 | 14.25 | 14.28 | 14.22 | 14.22 | 14.22 | 912 |
31 Jan 2024 | 14.31 | 14.34 | 14.22 | 14.30 | 14.30 | 52 |
30 Jan 2024 | 14.27 | 14.32 | 14.22 | 14.22 | 14.22 | 185 |
29 Jan 2024 | 14.23 | 14.34 | 14.26 | 14.32 | 14.32 | 543 |
26 Jan 2024 | 14.25 | 14.30 | 14.18 | 14.18 | 14.18 | 239 |
25 Jan 2024 | 14.27 | 14.30 | 14.20 | 14.26 | 14.26 | 1,805 |
24 Jan 2024 | 14.21 | 14.26 | 14.20 | 14.22 | 14.22 | 93 |
23 Jan 2024 | 14.13 | 14.22 | 14.06 | 14.12 | 14.12 | 5,590 |
22 Jan 2024 | 13.84 | 14.08 | 13.80 | 13.98 | 13.98 | 1,285 |
19 Jan 2024 | 13.72 | 13.84 | 13.74 | 13.74 | 13.74 | 839 |
18 Jan 2024 | 13.68 | 13.74 | 13.60 | 13.68 | 13.68 | 509 |
17 Jan 2024 | 13.66 | 13.82 | 13.66 | 13.68 | 13.68 | 837 |
16 Jan 2024 | 13.74 | 13.84 | 13.70 | 13.82 | 13.82 | 3,437 |
15 Jan 2024 | 13.55 | 13.74 | 13.52 | 13.72 | 13.72 | 848 |
12 Jan 2024 | 13.53 | 13.58 | 13.40 | 13.43 | 13.43 | 3,716 |
11 Jan 2024 | 13.55 | 13.58 | 13.46 | 13.50 | 13.50 | 747 |
10 Jan 2024 | 13.47 | 13.58 | 13.44 | 13.52 | 13.52 | 2,387 |
09 Jan 2024 | 13.43 | 13.50 | 13.44 | 13.44 | 13.44 | 1,273 |
08 Jan 2024 | 13.47 | 13.58 | 13.42 | 13.42 | 13.42 | 394 |
05 Jan 2024 | 13.53 | 13.56 | 13.46 | 13.52 | 13.52 | 1,307 |
04 Jan 2024 | 13.53 | 13.58 | 13.50 | 13.52 | 13.52 | 1,655 |
03 Jan 2024 | 13.55 | 13.60 | 13.50 | 13.50 | 13.50 | 1,022 |
02 Jan 2024 | 13.45 | 13.60 | 13.44 | 13.46 | 13.46 | 1,564 |
29 Dec 2023 | 13.43 | 13.50 | 13.32 | 13.40 | 13.40 | 1,735 |
28 Dec 2023 | 13.41 | 13.46 | 13.34 | 13.40 | 13.40 | 2,621 |
27 Dec 2023 | 13.39 | 13.48 | 13.36 | 13.38 | 13.38 | 654 |
22 Dec 2023 | 13.39 | 13.48 | 13.36 | 13.38 | 13.38 | 1,526 |
21 Dec 2023 | 13.29 | 13.40 | 13.28 | 13.38 | 13.38 | 1,852 |
20 Dec 2023 | 13.12 | 13.30 | 13.16 | 13.30 | 13.30 | 1,344 |
19 Dec 2023 | 13.27 | 13.28 | 13.12 | 13.16 | 13.16 | 599 |
18 Dec 2023 | 13.18 | 13.24 | 13.06 | 13.10 | 13.10 | 998 |
15 Dec 2023 | 13.29 | 13.34 | 13.16 | 13.24 | 13.24 | 2,596 |
14 Dec 2023 | 13.35 | 13.40 | 13.20 | 13.20 | 13.20 | 647 |
13 Dec 2023 | 13.33 | 13.36 | 13.22 | 13.22 | 13.22 | 517 |
12 Dec 2023 | 13.31 | 13.40 | 13.32 | 13.36 | 13.36 | 1,192 |
11 Dec 2023 | 13.41 | 13.44 | 13.34 | 13.34 | 13.34 | 759 |
08 Dec 2023 | 13.47 | 13.52 | 13.24 | 13.36 | 13.36 | 1,440 |
07 Dec 2023 | 13.47 | 13.52 | 13.44 | 13.46 | 13.46 | 80 |
06 Dec 2023 | 13.47 | 13.54 | 13.42 | 13.44 | 13.44 | 2,908 |
05 Dec 2023 | 13.49 | 13.54 | 13.44 | 13.48 | 13.48 | 148 |
04 Dec 2023 | 13.53 | 13.58 | 13.46 | 13.48 | 13.48 | 301 |
01 Dec 2023 | 13.49 | 13.66 | 13.48 | 13.48 | 13.48 | 2,179 |
30 Nov 2023 | 13.47 | 13.56 | 13.50 | 13.56 | 13.56 | 2,780 |
29 Nov 2023 | 13.55 | 13.58 | 13.46 | 13.46 | 13.46 | 71 |
28 Nov 2023 | 13.53 | 13.56 | 13.48 | 13.52 | 13.52 | 426 |
27 Nov 2023 | 13.53 | 13.58 | 13.44 | 13.50 | 13.50 | 95 |
24 Nov 2023 | 13.51 | 13.58 | 13.46 | 13.46 | 13.46 | 540 |
23 Nov 2023 | 13.47 | 13.54 | 13.48 | 13.48 | 13.48 | 535 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |