Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 14.50 | 14.50 | 14.35 | 14.35 | 14.35 | - |
29 Apr 2024 | 14.55 | 14.60 | 14.55 | 14.60 | 14.60 | - |
26 Apr 2024 | 14.60 | 14.65 | 14.50 | 14.50 | 14.50 | 490 |
25 Apr 2024 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | - |
24 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
23 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
22 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
19 Apr 2024 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | 86 |
18 Apr 2024 | 14.75 | 14.80 | 14.75 | 14.80 | 14.80 | - |
17 Apr 2024 | 14.55 | 14.55 | 14.50 | 14.55 | 14.55 | 100 |
16 Apr 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - |
15 Apr 2024 | 14.65 | 14.65 | 14.60 | 14.60 | 14.60 | 124 |
12 Apr 2024 | 14.80 | 14.80 | 14.65 | 14.65 | 14.65 | - |
11 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
10 Apr 2024 | 14.60 | 14.85 | 14.60 | 14.85 | 14.85 | 100 |
09 Apr 2024 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | - |
08 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
05 Apr 2024 | 15.15 | 15.20 | 15.10 | 15.20 | 15.20 | 128 |
04 Apr 2024 | 15.50 | 15.50 | 15.15 | 15.15 | 15.15 | - |
03 Apr 2024 | 15.15 | 15.50 | 15.15 | 15.50 | 15.50 | - |
02 Apr 2024 | 15.65 | 15.65 | 15.10 | 15.10 | 15.10 | 250 |
28 Mar 2024 | 15.00 | 15.14 | 15.00 | 15.14 | 15.14 | - |
27 Mar 2024 | 14.90 | 15.04 | 14.90 | 15.00 | 15.00 | 200 |
26 Mar 2024 | 14.76 | 14.90 | 14.76 | 14.78 | 14.78 | - |
25 Mar 2024 | 14.26 | 14.92 | 14.26 | 14.92 | 14.92 | 2,900 |
22 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
21 Mar 2024 | 13.52 | 13.72 | 13.52 | 13.72 | 13.72 | - |
20 Mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
19 Mar 2024 | 13.48 | 13.50 | 13.46 | 13.50 | 13.50 | 150 |
18 Mar 2024 | 13.12 | 13.38 | 13.12 | 13.38 | 13.38 | - |
15 Mar 2024 | 13.12 | 13.18 | 13.12 | 13.16 | 13.16 | - |
14 Mar 2024 | 13.20 | 13.22 | 13.20 | 13.22 | 13.22 | - |
13 Mar 2024 | 13.22 | 13.30 | 13.22 | 13.30 | 13.30 | - |
12 Mar 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
11 Mar 2024 | 13.36 | 13.36 | 13.30 | 13.30 | 13.30 | - |
08 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
07 Mar 2024 | 13.36 | 13.36 | 13.32 | 13.32 | 13.32 | 150 |
06 Mar 2024 | 12.90 | 13.12 | 12.90 | 13.12 | 13.12 | - |
05 Mar 2024 | 13.08 | 13.12 | 13.00 | 13.00 | 13.00 | - |
04 Mar 2024 | 13.28 | 13.52 | 13.26 | 13.26 | 13.26 | - |
01 Mar 2024 | 13.06 | 13.42 | 13.06 | 13.42 | 13.42 | - |
29 Feb 2024 | 13.28 | 13.28 | 13.10 | 13.10 | 13.10 | 500 |
28 Feb 2024 | 13.06 | 13.30 | 13.06 | 13.28 | 13.28 | - |
27 Feb 2024 | 13.46 | 13.80 | 13.46 | 13.50 | 13.50 | - |
26 Feb 2024 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 3,865 |
23 Feb 2024 | 13.62 | 13.82 | 13.62 | 13.82 | 13.82 | - |
22 Feb 2024 | 13.86 | 13.90 | 13.86 | 13.90 | 13.90 | - |
21 Feb 2024 | 13.68 | 13.94 | 13.68 | 13.94 | 13.94 | - |
20 Feb 2024 | 13.90 | 14.14 | 13.90 | 14.12 | 14.12 | - |
19 Feb 2024 | 13.80 | 14.00 | 13.80 | 13.92 | 13.92 | 1,745 |
16 Feb 2024 | 13.74 | 14.02 | 13.74 | 14.02 | 14.02 | - |
15 Feb 2024 | 13.82 | 14.10 | 13.82 | 13.94 | 13.94 | 110 |
14 Feb 2024 | 13.76 | 14.02 | 13.76 | 14.02 | 14.02 | - |
13 Feb 2024 | 14.02 | 14.02 | 14.00 | 14.00 | 14.00 | 150 |
12 Feb 2024 | 13.98 | 13.98 | 13.92 | 13.92 | 13.92 | - |
09 Feb 2024 | 14.24 | 14.24 | 13.96 | 13.96 | 13.96 | - |
08 Feb 2024 | 13.84 | 14.22 | 13.84 | 14.22 | 14.22 | - |
07 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
06 Feb 2024 | 14.08 | 14.52 | 14.08 | 14.52 | 14.52 | 2,000 |
05 Feb 2024 | 13.24 | 13.62 | 13.24 | 13.62 | 13.62 | - |
02 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
01 Feb 2024 | 13.04 | 13.10 | 13.04 | 13.10 | 13.10 | - |
31 Jan 2024 | 13.22 | 13.34 | 12.90 | 12.90 | 12.90 | 920 |
30 Jan 2024 | 13.32 | 13.36 | 13.32 | 13.36 | 13.36 | 60 |
29 Jan 2024 | 13.46 | 13.52 | 13.46 | 13.52 | 13.52 | 40 |
26 Jan 2024 | 13.42 | 13.42 | 13.10 | 13.10 | 13.10 | 2 |
25 Jan 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
24 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
23 Jan 2024 | 13.24 | 13.30 | 13.24 | 13.30 | 13.30 | - |
22 Jan 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
19 Jan 2024 | 13.18 | 13.44 | 13.18 | 13.44 | 13.44 | - |
18 Jan 2024 | 12.94 | 13.20 | 12.94 | 13.20 | 13.20 | - |
17 Jan 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
16 Jan 2024 | 13.64 | 13.64 | 13.60 | 13.60 | 13.60 | - |
15 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
12 Jan 2024 | 13.80 | 13.88 | 13.80 | 13.88 | 13.88 | 79 |
11 Jan 2024 | 13.52 | 13.56 | 13.52 | 13.56 | 13.56 | - |
10 Jan 2024 | 13.62 | 13.68 | 13.50 | 13.50 | 13.50 | 100 |
09 Jan 2024 | 14.02 | 14.02 | 13.72 | 13.72 | 13.72 | 310 |
08 Jan 2024 | 13.54 | 13.98 | 13.54 | 13.98 | 13.98 | 300 |
05 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
04 Jan 2024 | 13.60 | 13.64 | 13.60 | 13.62 | 13.62 | 1,000 |
03 Jan 2024 | 13.60 | 13.66 | 13.60 | 13.66 | 13.66 | - |
02 Jan 2024 | 13.78 | 13.78 | 13.62 | 13.62 | 13.62 | 46 |
29 Dec 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
28 Dec 2023 | 13.82 | 13.88 | 13.68 | 13.68 | 13.68 | 385 |
27 Dec 2023 | 13.68 | 13.76 | 13.68 | 13.76 | 13.76 | 315 |
22 Dec 2023 | 13.90 | 13.90 | 13.84 | 13.84 | 13.84 | 163 |
21 Dec 2023 | 14.32 | 14.32 | 14.14 | 14.14 | 14.14 | 100 |
20 Dec 2023 | 14.02 | 14.04 | 14.02 | 14.04 | 14.04 | - |
19 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
18 Dec 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
15 Dec 2023 | 14.06 | 14.90 | 14.06 | 14.78 | 14.78 | 311 |
14 Dec 2023 | 13.78 | 14.26 | 13.78 | 14.26 | 14.26 | 100 |
13 Dec 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 15 |
12 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
11 Dec 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
08 Dec 2023 | 14.52 | 14.52 | 14.42 | 14.46 | 14.46 | - |
07 Dec 2023 | 14.68 | 14.68 | 14.52 | 14.52 | 14.52 | - |
06 Dec 2023 | 15.22 | 15.22 | 14.90 | 14.90 | 14.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |