Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.7905 | 13.7935 | 13.6874 | 13.6899 | 13.6899 | - |
02 May 2024 | 13.8138 | 13.8803 | 13.7866 | 13.8138 | 13.8138 | - |
01 May 2024 | 13.8818 | 13.9016 | 13.8189 | 13.8818 | 13.8818 | - |
30 Apr 2024 | 13.7969 | 13.8769 | 13.7944 | 13.7969 | 13.7969 | - |
29 Apr 2024 | 13.7810 | 13.8126 | 13.7561 | 13.7810 | 13.7810 | - |
26 Apr 2024 | 13.7030 | 13.7889 | 13.6839 | 13.7030 | 13.7030 | - |
25 Apr 2024 | 13.6946 | 13.7393 | 13.6698 | 13.6946 | 13.6946 | - |
24 Apr 2024 | 13.5787 | 13.6879 | 13.5407 | 13.5787 | 13.5787 | - |
23 Apr 2024 | 13.5588 | 13.6488 | 13.5271 | 13.5588 | 13.5588 | - |
22 Apr 2024 | 13.6323 | 13.6709 | 13.5526 | 13.6280 | 13.6280 | - |
19 Apr 2024 | 13.7455 | 13.7576 | 13.6561 | 13.7455 | 13.7455 | - |
18 Apr 2024 | 13.7038 | 13.7494 | 13.6711 | 13.7038 | 13.7038 | - |
17 Apr 2024 | 13.6308 | 13.7464 | 13.6259 | 13.6308 | 13.6308 | - |
16 Apr 2024 | 13.6097 | 13.7059 | 13.5917 | 13.6097 | 13.6097 | - |
15 Apr 2024 | 13.5413 | 13.6703 | 13.5326 | 13.5413 | 13.5413 | - |
12 Apr 2024 | 13.5837 | 13.6184 | 13.5446 | 13.5837 | 13.5837 | - |
11 Apr 2024 | 13.5833 | 13.6190 | 13.5422 | 13.5833 | 13.5833 | - |
10 Apr 2024 | 13.5178 | 13.6092 | 13.5034 | 13.5178 | 13.5178 | - |
09 Apr 2024 | 13.5114 | 13.5477 | 13.4761 | 13.5114 | 13.5114 | - |
08 Apr 2024 | 13.5741 | 13.5889 | 13.4782 | 13.5741 | 13.5741 | - |
05 Apr 2024 | 13.5644 | 13.6047 | 13.5162 | 13.5644 | 13.5644 | - |
04 Apr 2024 | 13.5582 | 13.5654 | 13.5003 | 13.5582 | 13.5582 | - |
03 Apr 2024 | 13.6285 | 13.6456 | 13.5356 | 13.6285 | 13.6285 | - |
02 Apr 2024 | 13.7559 | 13.7655 | 13.6188 | 13.7559 | 13.7559 | - |
01 Apr 2024 | 13.7061 | 13.7773 | 13.6668 | 13.7061 | 13.7061 | - |
29 Mar 2024 | 13.6833 | 13.7356 | 13.6572 | 13.6833 | 13.6833 | - |
28 Mar 2024 | 13.6228 | 13.7007 | 13.6143 | 13.6228 | 13.6228 | - |
27 Mar 2024 | 13.5782 | 13.6328 | 13.5743 | 13.5782 | 13.5782 | - |
26 Mar 2024 | 13.5413 | 13.5843 | 13.5191 | 13.5413 | 13.5413 | - |
25 Mar 2024 | 13.5441 | 13.5629 | 13.5055 | 13.5441 | 13.5441 | - |
22 Mar 2024 | 13.5000 | 13.5604 | 13.4956 | 13.5000 | 13.5000 | - |
21 Mar 2024 | 13.4950 | 13.5301 | 13.4589 | 13.4950 | 13.4950 | - |
20 Mar 2024 | 13.5340 | 13.5801 | 13.5198 | 13.5340 | 13.5340 | - |
19 Mar 2024 | 13.5401 | 13.5878 | 13.5224 | 13.5401 | 13.5401 | - |
18 Mar 2024 | 13.5243 | 13.5526 | 13.4626 | 13.5243 | 13.5243 | - |
15 Mar 2024 | 13.4650 | 13.5197 | 13.4638 | 13.4650 | 13.4650 | - |
14 Mar 2024 | 13.4009 | 13.4632 | 13.3920 | 13.4009 | 13.4009 | - |
13 Mar 2024 | 13.4461 | 13.4601 | 13.3934 | 13.4461 | 13.4461 | - |
12 Mar 2024 | 13.3848 | 13.4735 | 13.3485 | 13.3848 | 13.3848 | - |
11 Mar 2024 | 13.3977 | 13.4489 | 13.3785 | 13.3977 | 13.3977 | - |
08 Mar 2024 | 13.3246 | 13.3852 | 13.2872 | 13.3246 | 13.3246 | - |
07 Mar 2024 | 13.3420 | 13.3608 | 13.3083 | 13.3420 | 13.3420 | - |
06 Mar 2024 | 13.4281 | 13.4441 | 13.3597 | 13.4281 | 13.4281 | - |
05 Mar 2024 | 13.4104 | 13.4416 | 13.3659 | 13.4104 | 13.4104 | - |
04 Mar 2024 | 13.3114 | 13.3990 | 13.2947 | 13.3114 | 13.3114 | - |
01 Mar 2024 | 13.4040 | 13.4305 | 13.2897 | 13.4040 | 13.4040 | - |
29 Feb 2024 | 13.4104 | 13.4473 | 13.3749 | 13.4046 | 13.4046 | - |
28 Feb 2024 | 13.3557 | 13.4080 | 13.3477 | 13.3557 | 13.3557 | - |
27 Feb 2024 | 13.3169 | 13.3767 | 13.3067 | 13.3223 | 13.3223 | - |
26 Feb 2024 | 13.3479 | 13.3726 | 13.3213 | 13.3452 | 13.3452 | - |
23 Feb 2024 | 13.2924 | 13.3825 | 13.2879 | 13.2924 | 13.2924 | - |
22 Feb 2024 | 13.2365 | 13.2963 | 13.2016 | 13.2365 | 13.2365 | - |
21 Feb 2024 | 13.2368 | 13.2654 | 13.2112 | 13.2368 | 13.2368 | - |
20 Feb 2024 | 13.2006 | 13.2646 | 13.1838 | 13.2006 | 13.2006 | - |
19 Feb 2024 | 13.2423 | 13.2636 | 13.2055 | 13.2389 | 13.2389 | - |
16 Feb 2024 | 13.2588 | 13.2899 | 13.2153 | 13.2588 | 13.2588 | - |
15 Feb 2024 | 13.2896 | 13.3103 | 13.2374 | 13.2896 | 13.2896 | - |
14 Feb 2024 | 13.4317 | 13.4480 | 13.2756 | 13.4317 | 13.4317 | - |
13 Feb 2024 | 13.2599 | 13.4436 | 13.2411 | 13.2579 | 13.2579 | - |
12 Feb 2024 | 13.3149 | 13.3243 | 13.2448 | 13.3149 | 13.3149 | - |
09 Feb 2024 | 13.3939 | 13.4183 | 13.3259 | 13.3939 | 13.3939 | - |
08 Feb 2024 | 13.3583 | 13.3998 | 13.3431 | 13.3583 | 13.3583 | - |
07 Feb 2024 | 13.3452 | 13.4080 | 13.3111 | 13.3452 | 13.3452 | - |
06 Feb 2024 | 13.3973 | 13.4294 | 13.3555 | 13.3973 | 13.3973 | - |
05 Feb 2024 | 13.3999 | 13.4230 | 13.3519 | 13.3999 | 13.3999 | - |
02 Feb 2024 | 13.2939 | 13.4432 | 13.2718 | 13.2939 | 13.2939 | - |
01 Feb 2024 | 13.3271 | 13.3612 | 13.2443 | 13.3271 | 13.3271 | - |
31 Jan 2024 | 13.2476 | 13.3265 | 13.2198 | 13.2476 | 13.2476 | - |
30 Jan 2024 | 13.2410 | 13.2720 | 13.2093 | 13.2410 | 13.2410 | - |
29 Jan 2024 | 13.2391 | 13.2830 | 13.2178 | 13.2391 | 13.2391 | - |
26 Jan 2024 | 13.2606 | 13.2998 | 13.2271 | 13.2606 | 13.2606 | - |
25 Jan 2024 | 13.3152 | 13.3259 | 13.2491 | 13.3152 | 13.3152 | - |
24 Jan 2024 | 13.3221 | 13.3571 | 13.2947 | 13.3221 | 13.3221 | - |
23 Jan 2024 | 13.3650 | 13.3844 | 13.3221 | 13.3650 | 13.3650 | - |
22 Jan 2024 | 13.3126 | 13.3802 | 13.3092 | 13.3126 | 13.3126 | - |
19 Jan 2024 | 13.3758 | 13.3778 | 13.2629 | 13.3758 | 13.3758 | - |
18 Jan 2024 | 13.3102 | 13.3636 | 13.2924 | 13.3102 | 13.3102 | - |
17 Jan 2024 | 13.2205 | 13.3525 | 13.2091 | 13.2205 | 13.2205 | - |
16 Jan 2024 | 13.1599 | 13.2605 | 13.1595 | 13.1599 | 13.1599 | - |
15 Jan 2024 | 13.1020 | 13.1892 | 13.1018 | 13.1020 | 13.1020 | - |
12 Jan 2024 | 13.1461 | 13.1586 | 13.0905 | 13.1461 | 13.1461 | - |
11 Jan 2024 | 13.1835 | 13.2002 | 13.1294 | 13.1835 | 13.1835 | - |
10 Jan 2024 | 13.1699 | 13.1874 | 13.1054 | 13.1699 | 13.1699 | - |
09 Jan 2024 | 13.2024 | 13.2346 | 13.1488 | 13.2024 | 13.2024 | - |
08 Jan 2024 | 13.0984 | 13.2415 | 13.0898 | 13.0984 | 13.0984 | - |
05 Jan 2024 | 13.0525 | 13.1480 | 13.0170 | 13.0525 | 13.0525 | - |
04 Jan 2024 | 13.0929 | 13.1192 | 13.0443 | 13.0929 | 13.0929 | - |
03 Jan 2024 | 13.0556 | 13.1286 | 13.0412 | 13.0556 | 13.0556 | - |
02 Jan 2024 | 12.9353 | 13.0546 | 12.8997 | 12.9353 | 12.9353 | - |
01 Jan 2024 | 12.9390 | 12.9481 | 12.9390 | 12.9390 | 12.9390 | - |
29 Dec 2023 | 12.9775 | 13.0118 | 12.8786 | 12.9775 | 12.9775 | - |
28 Dec 2023 | 12.9263 | 12.9635 | 12.8837 | 12.9263 | 12.9263 | - |
27 Dec 2023 | 12.9078 | 12.9520 | 12.8631 | 12.9078 | 12.9078 | - |
26 Dec 2023 | 12.9305 | 13.0379 | 12.8930 | 12.9305 | 12.9305 | - |
25 Dec 2023 | 12.9478 | 13.0091 | 12.8173 | 12.9478 | 12.9478 | - |
22 Dec 2023 | 13.0234 | 13.0590 | 12.9276 | 13.0234 | 13.0234 | - |
21 Dec 2023 | 13.0713 | 13.0872 | 12.9861 | 13.0713 | 13.0713 | - |
20 Dec 2023 | 13.0685 | 13.0866 | 12.9816 | 13.0593 | 13.0593 | - |
19 Dec 2023 | 13.1521 | 13.2174 | 13.0713 | 13.1521 | 13.1521 | - |
18 Dec 2023 | 13.2660 | 13.2860 | 13.1121 | 13.2660 | 13.2660 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |