Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 0.00 | 14.08 | 14.08 | 14.08 | 14.08 | 2,205 |
19 Apr 2024 | 13.70 | 13.82 | 13.70 | 13.78 | 13.78 | 1,071 |
18 Apr 2024 | 13.60 | 13.82 | 13.62 | 13.64 | 13.64 | 616 |
17 Apr 2024 | 13.78 | 13.69 | 13.66 | 13.68 | 13.68 | 868 |
16 Apr 2024 | 14.01 | 14.02 | 13.64 | 13.68 | 13.68 | 1,617 |
15 Apr 2024 | 14.01 | 14.04 | 14.00 | 14.09 | 14.09 | 908 |
12 Apr 2024 | 14.05 | 14.26 | 14.16 | 14.13 | 14.13 | 890 |
11 Apr 2024 | 14.23 | 14.18 | 14.06 | 14.15 | 14.15 | 1,343 |
10 Apr 2024 | 14.21 | 14.24 | 14.18 | 14.23 | 14.23 | 1,117 |
09 Apr 2024 | 14.19 | 14.26 | 14.12 | 14.15 | 14.15 | 1,326 |
08 Apr 2024 | 14.09 | 14.18 | 14.12 | 14.09 | 14.09 | 1,087 |
05 Apr 2024 | 14.17 | 14.09 | 14.02 | 14.03 | 14.03 | 2,018 |
04 Apr 2024 | 14.09 | 14.18 | 14.10 | 14.13 | 14.13 | 1,678 |
03 Apr 2024 | 14.01 | 14.08 | 13.92 | 13.96 | 13.96 | 854 |
02 Apr 2024 | 14.09 | 14.12 | 13.92 | 14.05 | 14.05 | 4,666 |
28 Mar 2024 | 14.29 | 14.16 | 14.00 | 14.07 | 14.07 | 3,290 |
27 Mar 2024 | 13.86 | 14.16 | 13.90 | 14.11 | 14.11 | 619 |
26 Mar 2024 | 13.66 | 13.84 | 13.68 | 13.66 | 13.66 | 1,610 |
25 Mar 2024 | 13.64 | 13.66 | 13.50 | 13.62 | 13.62 | 1,630 |
22 Mar 2024 | 13.33 | 13.60 | 13.40 | 13.55 | 13.55 | 4,886 |
21 Mar 2024 | 13.21 | 13.38 | 13.24 | 13.21 | 13.21 | 2,791 |
20 Mar 2024 | 13.16 | 13.14 | 13.04 | 13.10 | 13.10 | 825 |
19 Mar 2024 | 13.06 | 13.06 | 13.04 | 13.04 | 13.04 | 778 |
18 Mar 2024 | 13.08 | 13.14 | 13.04 | 13.10 | 13.10 | 2,134 |
15 Mar 2024 | 13.21 | 13.20 | 13.06 | 13.21 | 13.21 | 14,069 |
14 Mar 2024 | 13.39 | 13.34 | 13.24 | 13.18 | 13.18 | 6,028 |
13 Mar 2024 | 13.53 | 13.40 | 13.36 | 13.41 | 13.41 | 4,111 |
12 Mar 2024 | 13.60 | 13.46 | 13.36 | 13.33 | 13.33 | 4,041 |
11 Mar 2024 | 13.55 | 13.44 | 13.30 | 13.37 | 13.37 | 5,630 |
08 Mar 2024 | 13.60 | 13.57 | 13.50 | 13.66 | 13.66 | 4,912 |
07 Mar 2024 | 13.57 | 13.60 | 13.46 | 13.62 | 13.62 | 4,135 |
06 Mar 2024 | 13.35 | 13.58 | 13.36 | 13.55 | 13.55 | 3,738 |
05 Mar 2024 | 13.21 | 13.44 | 13.18 | 13.35 | 13.35 | 3,159 |
04 Mar 2024 | 13.29 | 13.22 | 13.16 | 13.16 | 13.16 | 4,956 |
01 Mar 2024 | 13.21 | 13.18 | 13.04 | 13.16 | 13.16 | 6,236 |
29 Feb 2024 | 13.21 | 13.20 | 13.16 | 13.16 | 13.16 | 355 |
28 Feb 2024 | 13.23 | 13.22 | 13.04 | 13.16 | 13.16 | 410 |
27 Feb 2024 | 13.31 | 13.32 | 13.10 | 13.23 | 13.23 | 5,759 |
26 Feb 2024 | 13.51 | 13.58 | 13.32 | 13.35 | 13.35 | 1,629 |
23 Feb 2024 | 13.64 | 13.66 | 13.56 | 13.66 | 13.66 | 2,470 |
22 Feb 2024 | 13.60 | 13.61 | 13.58 | 13.66 | 13.66 | 1,370 |
21 Feb 2024 | 13.74 | 13.74 | 13.56 | 13.55 | 13.55 | 2,296 |
20 Feb 2024 | 13.70 | 13.70 | 13.60 | 13.64 | 13.64 | 1,747 |
19 Feb 2024 | 13.39 | 13.68 | 13.46 | 13.62 | 13.62 | 1,518 |
16 Feb 2024 | 13.31 | 13.44 | 13.30 | 13.37 | 13.37 | 5,649 |
15 Feb 2024 | 13.27 | 13.42 | 13.24 | 13.43 | 13.43 | 1,636 |
14 Feb 2024 | 13.31 | 13.40 | 13.24 | 13.33 | 13.33 | 6,477 |
13 Feb 2024 | 13.74 | 13.66 | 13.32 | 13.35 | 13.35 | 1,868 |
12 Feb 2024 | 13.72 | 13.78 | 13.56 | 13.68 | 13.68 | 4,681 |
09 Feb 2024 | 13.80 | 13.84 | 13.64 | 13.76 | 13.76 | 1,706 |
08 Feb 2024 | 13.84 | 13.74 | 13.44 | 13.64 | 13.64 | 3,350 |
07 Feb 2024 | 14.01 | 14.04 | 13.82 | 13.86 | 13.86 | 2,640 |
06 Feb 2024 | 14.01 | 14.12 | 13.96 | 14.13 | 14.13 | 844 |
05 Feb 2024 | 14.50 | 14.40 | 14.02 | 14.23 | 14.23 | 1,523 |
02 Feb 2024 | 14.19 | 14.33 | 14.24 | 14.29 | 14.29 | 261 |
01 Feb 2024 | 14.54 | 14.26 | 14.10 | 14.13 | 14.13 | 2,601 |
31 Jan 2024 | 14.50 | 14.46 | 14.40 | 14.42 | 14.42 | 2,257 |
30 Jan 2024 | 14.89 | 14.78 | 14.77 | 14.68 | 14.68 | 2,265 |
29 Jan 2024 | 14.99 | 14.95 | 14.90 | 14.99 | 14.99 | 323 |
26 Jan 2024 | 14.89 | 15.04 | 15.00 | 15.13 | 15.13 | 169 |
25 Jan 2024 | 15.01 | 15.04 | 14.98 | 15.05 | 15.05 | 343 |
24 Jan 2024 | 15.03 | 15.03 | 14.99 | 15.05 | 15.05 | 941 |
23 Jan 2024 | 14.95 | 15.14 | 14.94 | 14.95 | 14.95 | 532 |
22 Jan 2024 | 14.99 | 15.04 | 14.94 | 15.07 | 15.07 | 2,172 |
19 Jan 2024 | 15.20 | 15.32 | 14.94 | 14.99 | 14.99 | 5,219 |
18 Jan 2024 | 15.34 | 15.44 | 15.20 | 15.28 | 15.28 | 4,451 |
17 Jan 2024 | 15.01 | 15.26 | 15.14 | 15.15 | 15.15 | 3,550 |
16 Jan 2024 | 15.50 | 15.50 | 15.26 | 15.46 | 15.46 | 2,139 |
15 Jan 2024 | 15.54 | 15.68 | 15.50 | 15.71 | 15.71 | 1,432 |
12 Jan 2024 | 15.63 | 15.91 | 15.74 | 15.79 | 15.79 | 2,042 |
11 Jan 2024 | 15.65 | 15.80 | 15.63 | 15.67 | 15.67 | 2,430 |
10 Jan 2024 | 15.97 | 15.89 | 15.68 | 15.87 | 15.87 | 2,562 |
09 Jan 2024 | 15.95 | 16.00 | 15.91 | 16.00 | 16.00 | 1,245 |
08 Jan 2024 | 16.00 | 16.06 | 15.80 | 16.02 | 16.02 | 5,500 |
05 Jan 2024 | 15.97 | 16.16 | 16.04 | 16.10 | 16.10 | 1,770 |
04 Jan 2024 | 16.18 | 16.30 | 16.08 | 16.12 | 16.12 | 2,693 |
03 Jan 2024 | 16.20 | 16.16 | 15.98 | 15.95 | 15.95 | 2,308 |
02 Jan 2024 | 15.93 | 16.16 | 16.04 | 15.97 | 15.97 | 2,330 |
29 Dec 2023 | 15.75 | 15.94 | 15.80 | 15.73 | 15.73 | 2,309 |
28 Dec 2023 | 15.73 | 15.78 | 15.70 | 15.73 | 15.73 | 2,009 |
27 Dec 2023 | 15.69 | 15.80 | 15.70 | 15.73 | 15.73 | 794 |
22 Dec 2023 | 15.95 | 15.82 | 15.79 | 15.89 | 15.89 | 846 |
21 Dec 2023 | 16.08 | 16.00 | 15.80 | 15.89 | 15.89 | 2,717 |
20 Dec 2023 | 15.81 | 16.02 | 15.92 | 16.02 | 16.02 | 1,379 |
19 Dec 2023 | 16.10 | 16.18 | 15.90 | 16.06 | 16.06 | 840 |
18 Dec 2023 | 16.10 | 16.02 | 15.88 | 15.95 | 15.95 | 705 |
15 Dec 2023 | 15.83 | 16.12 | 15.96 | 16.10 | 16.10 | 3,055 |
14 Dec 2023 | 15.65 | 15.96 | 15.74 | 15.83 | 15.83 | 1,065 |
13 Dec 2023 | 15.81 | 15.84 | 15.66 | 15.79 | 15.79 | 774 |
12 Dec 2023 | 15.97 | 15.86 | 15.74 | 15.85 | 15.85 | 452 |
11 Dec 2023 | 15.79 | 15.88 | 15.72 | 15.81 | 15.81 | 2,758 |
08 Dec 2023 | 15.50 | 15.68 | 15.62 | 15.61 | 15.61 | 506 |
07 Dec 2023 | 15.42 | 15.54 | 15.48 | 15.46 | 15.46 | 1,423 |
06 Dec 2023 | 15.67 | 15.68 | 15.56 | 15.65 | 15.65 | 2,002 |
05 Dec 2023 | 15.61 | 15.78 | 15.59 | 15.69 | 15.69 | 2,784 |
04 Dec 2023 | 15.89 | 15.80 | 15.68 | 15.77 | 15.77 | 723 |
01 Dec 2023 | 15.69 | 15.84 | 15.42 | 15.63 | 15.63 | 4,308 |
30 Nov 2023 | 15.69 | 15.70 | 15.54 | 15.56 | 15.56 | 5,083 |
29 Nov 2023 | 15.73 | 15.88 | 15.66 | 15.77 | 15.77 | 1,455 |
28 Nov 2023 | 15.79 | 15.80 | 15.62 | 15.65 | 15.65 | 571 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |