Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.00 | 0.00 | 0.00 | 14.65 | 14.65 | 5 |
03 May 2024 | 14.50 | 14.50 | 14.47 | 14.46 | 14.46 | 6 |
02 May 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
01 May 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
30 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
29 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
26 Apr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
25 Apr 2024 | 14.02 | 14.02 | 14.02 | 13.91 | 13.91 | 434 |
24 Apr 2024 | 14.12 | 14.12 | 14.12 | 14.07 | 14.07 | 1,371 |
23 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
22 Apr 2024 | 13.72 | 13.72 | 13.64 | 13.64 | 13.64 | 2,270 |
19 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.68 | 13.68 | 5,304 |
18 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
17 Apr 2024 | 13.95 | 13.95 | 13.82 | 13.82 | 13.82 | 161 |
16 Apr 2024 | 13.87 | 13.91 | 13.87 | 13.91 | 13.91 | 1,086 |
15 Apr 2024 | 14.33 | 14.35 | 14.15 | 14.15 | 14.15 | 6,427 |
12 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
11 Apr 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
10 Apr 2024 | 14.51 | 14.51 | 14.51 | 14.34 | 14.34 | 134 |
09 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
08 Apr 2024 | 14.42 | 14.44 | 14.42 | 14.44 | 14.44 | 1,831 |
05 Apr 2024 | 14.29 | 14.39 | 14.28 | 14.39 | 14.39 | 888 |
04 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
03 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
02 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
28 Mar 2024 | 14.52 | 14.58 | 14.52 | 14.58 | 14.58 | 22 |
27 Mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
26 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
25 Mar 2024 | 14.56 | 14.56 | 14.52 | 14.53 | 14.53 | 407 |
22 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.62 | 14.62 | 117 |
21 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
20 Mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
19 Mar 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
18 Mar 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
15 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
14 Mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
13 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
12 Mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 129 |
11 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
08 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
07 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
06 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 765 |
05 Mar 2024 | 13.98 | 13.98 | 13.98 | 14.00 | 14.00 | 381 |
04 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.31 | 14.31 | 759 |
01 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
29 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
28 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 152 |
27 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
26 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
23 Feb 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
22 Feb 2024 | 14.13 | 14.13 | 14.04 | 14.09 | 14.09 | 1,614 |
21 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
20 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
19 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
16 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.19 | 14.19 | 4,120 |
15 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
14 Feb 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 564 |
13 Feb 2024 | 14.24 | 14.24 | 14.08 | 14.06 | 14.06 | 11,368 |
12 Feb 2024 | 14.36 | 14.36 | 14.32 | 14.36 | 14.36 | 1,964 |
09 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 167 |
08 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
07 Feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
06 Feb 2024 | 13.92 | 13.95 | 13.91 | 13.95 | 13.95 | 768 |
05 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
02 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 83 |
01 Feb 2024 | 13.71 | 13.71 | 13.71 | 13.65 | 13.65 | 5,089 |
31 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
30 Jan 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
29 Jan 2024 | 13.87 | 13.87 | 13.85 | 13.85 | 13.85 | 123 |
26 Jan 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
25 Jan 2024 | 13.94 | 13.99 | 13.94 | 13.99 | 13.99 | 691 |
24 Jan 2024 | 14.00 | 14.00 | 13.98 | 13.98 | 13.98 | 2,491 |
23 Jan 2024 | 13.74 | 13.74 | 13.67 | 13.74 | 13.74 | 13,634 |
22 Jan 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 123 |
19 Jan 2024 | 13.46 | 13.48 | 13.45 | 13.48 | 13.48 | 1,385 |
18 Jan 2024 | 13.30 | 13.39 | 13.30 | 13.43 | 13.43 | 182 |
17 Jan 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
16 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
15 Jan 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 637 |
12 Jan 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
11 Jan 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 2,052 |
10 Jan 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
09 Jan 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
08 Jan 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 128 |
05 Jan 2024 | 13.07 | 13.13 | 13.07 | 13.13 | 13.13 | 4,243 |
04 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 149 |
03 Jan 2024 | 13.18 | 13.18 | 13.17 | 13.17 | 13.17 | 797 |
02 Jan 2024 | 13.32 | 13.32 | 13.32 | 13.26 | 13.26 | 663 |
29 Dec 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
28 Dec 2023 | 13.68 | 13.68 | 13.61 | 13.62 | 13.62 | 1,160 |
27 Dec 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 117 |
22 Dec 2023 | 13.40 | 13.42 | 13.39 | 13.41 | 13.41 | 3,058 |
21 Dec 2023 | 13.55 | 13.55 | 13.53 | 13.54 | 13.54 | 2,170 |
20 Dec 2023 | 13.58 | 13.64 | 13.58 | 13.62 | 13.62 | 2,225 |
19 Dec 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
18 Dec 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
15 Dec 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
14 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 125 |
13 Dec 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
12 Dec 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 126 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |