Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 13.48 | 13.60 | 13.48 | 13.60 | 13.60 | 1,388 |
17 Apr 2024 | 13.52 | 13.64 | 13.42 | 13.46 | 13.46 | 2,578 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 13.70 | 13.70 | 13.62 | 13.62 | 13.62 | 242 |
12 Apr 2024 | 13.98 | 14.02 | 13.82 | 13.82 | 13.82 | 1,612 |
11 Apr 2024 | 14.16 | 14.16 | 13.92 | 13.92 | 13.92 | 1,000 |
10 Apr 2024 | 14.24 | 14.28 | 14.18 | 14.18 | 14.18 | 976 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 14.00 | 14.00 | 13.96 | 13.96 | 13.96 | 336 |
02 Apr 2024 | 14.38 | 14.38 | 14.00 | 14.00 | 14.00 | 3,164 |
28 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 64 |
27 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 30 |
26 Mar 2024 | 14.14 | 14.14 | 14.02 | 14.02 | 14.02 | 244 |
25 Mar 2024 | 14.26 | 14.26 | 14.18 | 14.18 | 14.18 | 114 |
22 Mar 2024 | 14.26 | 14.28 | 14.26 | 14.28 | 14.28 | 761 |
21 Mar 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 408 |
20 Mar 2024 | 14.08 | 14.08 | 14.00 | 14.00 | 14.00 | 516 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 14.44 | 14.60 | 14.44 | 14.56 | 14.56 | 1,066 |
08 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 100 |
07 Mar 2024 | 14.70 | 14.82 | 14.66 | 14.80 | 14.80 | 1,298 |
06 Mar 2024 | 14.94 | 14.98 | 14.74 | 14.76 | 14.76 | 1,821 |
05 Mar 2024 | 15.04 | 15.08 | 14.82 | 14.82 | 14.82 | 1,289 |
04 Mar 2024 | 15.02 | 15.12 | 15.00 | 15.08 | 15.08 | 1,392 |
01 Mar 2024 | 15.00 | 15.00 | 14.94 | 14.94 | 14.94 | 504 |
29 Feb 2024 | 14.98 | 15.00 | 14.92 | 14.96 | 14.96 | 1,531 |
28 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 138 |
27 Feb 2024 | 15.16 | 15.22 | 15.12 | 15.22 | 15.22 | 438 |
26 Feb 2024 | 15.20 | 15.24 | 15.10 | 15.24 | 15.24 | 1,057 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 247 |
13 Feb 2024 | 14.72 | 14.74 | 14.68 | 14.74 | 14.74 | 1,957 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 14.74 | 14.74 | 14.70 | 14.70 | 14.70 | 153 |
08 Feb 2024 | 14.82 | 14.82 | 14.54 | 14.54 | 14.54 | 314 |
07 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 238 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1 |
30 Jan 2024 | 17.44 | 17.46 | 17.30 | 17.30 | 17.30 | 4 |
29 Jan 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 103 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 16.18 | 16.48 | 16.18 | 16.32 | 16.32 | 339 |
17 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 60 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 210 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 27 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 16.84 | 16.87 | 16.84 | 16.87 | 16.87 | 289 |
03 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 132 |
02 Jan 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 31 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 17.30 | 17.30 | 17.18 | 17.18 | 17.18 | 305 |
27 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 86 |
22 Dec 2023 | 17.08 | 17.08 | 16.86 | 16.86 | 16.86 | 1,937 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 16.38 | 16.52 | 16.38 | 16.52 | 16.52 | 148 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 16.42 | 16.42 | 16.32 | 16.32 | 16.32 | 24 |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 16.70 | 16.80 | 16.62 | 16.78 | 16.78 | 312 |
06 Dec 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 14 |
05 Dec 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 181 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |