Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 16.88 | 16.89 | 16.88 | 16.89 | 16.89 | 75 |
23 Apr 2024 | 16.89 | 16.89 | 16.88 | 16.88 | 16.88 | 75 |
22 Apr 2024 | 16.90 | 16.90 | 16.88 | 16.90 | 16.90 | 4,545 |
19 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 350 |
18 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 185 |
17 Apr 2024 | 16.87 | 16.89 | 16.87 | 16.88 | 16.88 | 330 |
16 Apr 2024 | 16.86 | 16.91 | 16.83 | 16.88 | 16.88 | 387 |
15 Apr 2024 | 16.94 | 16.95 | 16.84 | 16.84 | 16.84 | 2,081 |
12 Apr 2024 | 16.92 | 16.95 | 16.92 | 16.94 | 16.94 | 7,780 |
11 Apr 2024 | 16.88 | 16.90 | 16.87 | 16.90 | 16.90 | 1,776 |
10 Apr 2024 | 16.85 | 16.89 | 16.85 | 16.87 | 16.87 | 550 |
09 Apr 2024 | 16.86 | 16.87 | 16.85 | 16.86 | 16.86 | 1,144 |
08 Apr 2024 | 16.85 | 16.87 | 16.85 | 16.86 | 16.86 | 540 |
05 Apr 2024 | 16.85 | 16.88 | 16.85 | 16.85 | 16.85 | 1,392 |
04 Apr 2024 | 16.85 | 16.90 | 16.85 | 16.87 | 16.87 | 650 |
03 Apr 2024 | 16.84 | 16.86 | 16.84 | 16.86 | 16.86 | 200 |
02 Apr 2024 | 16.83 | 16.85 | 16.83 | 16.85 | 16.85 | 528 |
28 Mar 2024 | 16.85 | 16.86 | 16.85 | 16.85 | 16.85 | 3,276 |
27 Mar 2024 | 16.84 | 16.86 | 16.84 | 16.84 | 16.84 | 870 |
26 Mar 2024 | 16.85 | 16.86 | 16.84 | 16.86 | 16.86 | 7,895 |
25 Mar 2024 | 16.82 | 16.90 | 16.82 | 16.86 | 16.86 | 2,770 |
22 Mar 2024 | 16.86 | 16.89 | 16.86 | 16.89 | 16.89 | 685 |
21 Mar 2024 | 16.87 | 16.89 | 16.85 | 16.87 | 16.87 | 2,700 |
20 Mar 2024 | 16.86 | 16.90 | 16.86 | 16.89 | 16.89 | 2,578 |
19 Mar 2024 | 16.88 | 16.90 | 16.87 | 16.87 | 16.87 | 1,285 |
18 Mar 2024 | 16.81 | 16.89 | 16.76 | 16.84 | 16.84 | 5,606 |
15 Mar 2024 | 16.78 | 16.92 | 16.78 | 16.82 | 16.82 | 6,302 |
14 Mar 2024 | 17.20 | 17.20 | 16.75 | 16.77 | 16.77 | 23,268 |
13 Mar 2024 | 13.33 | 13.65 | 13.33 | 13.41 | 13.41 | 3,325 |
12 Mar 2024 | 13.94 | 13.94 | 13.37 | 13.37 | 13.37 | 3,598 |
11 Mar 2024 | 14.00 | 14.06 | 13.80 | 13.80 | 13.80 | 3,224 |
08 Mar 2024 | 13.81 | 14.20 | 13.81 | 14.20 | 14.20 | 965 |
07 Mar 2024 | 13.26 | 13.98 | 13.26 | 13.80 | 13.80 | 1,710 |
06 Mar 2024 | 11.24 | 13.30 | 11.24 | 13.30 | 13.30 | 897 |
05 Mar 2024 | 10.91 | 11.41 | 10.91 | 11.30 | 11.30 | 2,971 |
04 Mar 2024 | 11.15 | 11.15 | 10.78 | 10.78 | 10.78 | 1,090 |
01 Mar 2024 | 11.06 | 11.06 | 10.84 | 10.84 | 10.84 | 1,220 |
29 Feb 2024 | 10.82 | 11.27 | 10.82 | 11.01 | 11.01 | 250 |
28 Feb 2024 | 11.23 | 11.27 | 10.81 | 11.09 | 11.09 | 6,228 |
27 Feb 2024 | 11.15 | 11.27 | 11.09 | 11.27 | 11.27 | 3,477 |
26 Feb 2024 | 11.26 | 11.28 | 11.03 | 11.19 | 11.19 | 2,485 |
23 Feb 2024 | 11.60 | 11.60 | 11.30 | 11.31 | 11.31 | 715 |
22 Feb 2024 | 11.85 | 11.85 | 11.64 | 11.75 | 11.75 | 388 |
21 Feb 2024 | 11.89 | 11.94 | 11.81 | 11.81 | 11.81 | 170 |
20 Feb 2024 | 11.99 | 11.99 | 11.86 | 11.98 | 11.98 | 150 |
19 Feb 2024 | 12.18 | 12.18 | 12.00 | 12.02 | 12.02 | 1,210 |
16 Feb 2024 | 12.15 | 12.25 | 11.99 | 12.09 | 12.09 | 2,465 |
15 Feb 2024 | 12.26 | 12.27 | 12.10 | 12.23 | 12.23 | 341 |
14 Feb 2024 | 12.10 | 12.14 | 12.04 | 12.14 | 12.14 | - |
13 Feb 2024 | 12.53 | 12.57 | 12.34 | 12.34 | 12.34 | - |
12 Feb 2024 | 12.35 | 12.60 | 12.20 | 12.55 | 12.55 | 643 |
09 Feb 2024 | 12.26 | 12.43 | 12.23 | 12.43 | 12.43 | 715 |
08 Feb 2024 | 12.49 | 12.73 | 12.39 | 12.39 | 12.39 | 1,739 |
07 Feb 2024 | 12.65 | 12.65 | 12.59 | 12.64 | 12.64 | - |
06 Feb 2024 | 12.53 | 12.59 | 12.41 | 12.59 | 12.59 | 150 |
05 Feb 2024 | 12.81 | 12.94 | 12.57 | 12.57 | 12.57 | 65 |
02 Feb 2024 | 12.89 | 13.02 | 12.82 | 12.82 | 12.82 | 235 |
01 Feb 2024 | 12.86 | 13.02 | 12.81 | 13.02 | 13.02 | - |
31 Jan 2024 | 12.72 | 12.90 | 12.56 | 12.90 | 12.90 | 1,310 |
30 Jan 2024 | 12.93 | 12.93 | 12.85 | 12.85 | 12.85 | 220 |
29 Jan 2024 | 12.80 | 12.80 | 12.73 | 12.77 | 12.77 | 128 |
26 Jan 2024 | 12.66 | 12.66 | 12.64 | 12.64 | 12.64 | 130 |
25 Jan 2024 | 12.58 | 12.58 | 12.53 | 12.53 | 12.53 | 200 |
24 Jan 2024 | 12.65 | 12.84 | 12.62 | 12.62 | 12.62 | 460 |
23 Jan 2024 | 12.70 | 12.73 | 12.68 | 12.72 | 12.72 | 200 |
22 Jan 2024 | 13.12 | 13.20 | 13.02 | 13.02 | 13.02 | 520 |
19 Jan 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
18 Jan 2024 | 12.95 | 12.97 | 12.95 | 12.97 | 12.97 | 100 |
17 Jan 2024 | 13.52 | 13.52 | 13.00 | 13.00 | 13.00 | 1,480 |
16 Jan 2024 | 14.10 | 14.10 | 13.89 | 13.89 | 13.89 | 30 |
15 Jan 2024 | 14.48 | 14.48 | 14.16 | 14.16 | 14.16 | 1,075 |
12 Jan 2024 | 14.41 | 14.55 | 14.41 | 14.51 | 14.51 | 422 |
11 Jan 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
10 Jan 2024 | 14.44 | 14.55 | 14.44 | 14.55 | 14.55 | 160 |
09 Jan 2024 | 14.40 | 14.55 | 14.35 | 14.55 | 14.55 | 280 |
08 Jan 2024 | 14.40 | 14.40 | 14.11 | 14.33 | 14.33 | 440 |
05 Jan 2024 | 14.07 | 14.07 | 14.00 | 14.00 | 14.00 | 200 |
04 Jan 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
03 Jan 2024 | 14.60 | 14.60 | 14.19 | 14.19 | 14.19 | 130 |
02 Jan 2024 | 15.50 | 15.50 | 14.72 | 14.77 | 14.77 | 651 |
29 Dec 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
28 Dec 2023 | 15.40 | 15.40 | 15.31 | 15.31 | 15.31 | 400 |
27 Dec 2023 | 15.34 | 15.40 | 15.31 | 15.31 | 15.31 | 1,300 |
22 Dec 2023 | 15.12 | 15.16 | 14.98 | 15.16 | 15.16 | 1,774 |
21 Dec 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 290 |
20 Dec 2023 | 14.70 | 15.05 | 14.70 | 15.05 | 15.05 | 350 |
19 Dec 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
18 Dec 2023 | 14.66 | 14.85 | 14.59 | 14.59 | 14.59 | 900 |
15 Dec 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
14 Dec 2023 | 13.78 | 14.61 | 13.78 | 14.44 | 14.44 | 1,830 |
13 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
12 Dec 2023 | 13.42 | 13.42 | 13.20 | 13.20 | 13.20 | 175 |
11 Dec 2023 | 14.02 | 14.02 | 13.36 | 13.43 | 13.43 | 3,947 |
08 Dec 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
07 Dec 2023 | 14.19 | 14.24 | 14.19 | 14.24 | 14.24 | 100 |
06 Dec 2023 | 14.23 | 14.40 | 14.23 | 14.40 | 14.40 | 1,100 |
05 Dec 2023 | 13.77 | 14.15 | 13.77 | 14.06 | 14.06 | 260 |
04 Dec 2023 | 13.99 | 13.99 | 13.77 | 13.77 | 13.77 | 861 |
01 Dec 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
30 Nov 2023 | 13.31 | 13.31 | 13.30 | 13.30 | 13.30 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |