Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 13.60 | 13.60 | 13.30 | 13.52 | 13.52 | 1,588 |
02 May 2024 | 13.56 | 13.56 | 13.14 | 13.14 | 13.14 | 1,800 |
01 May 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 2,000 |
30 Apr 2024 | 12.85 | 13.48 | 12.82 | 12.82 | 12.82 | 1,600 |
29 Apr 2024 | 13.70 | 13.70 | 12.90 | 13.20 | 13.20 | 2,500 |
26 Apr 2024 | 13.74 | 13.74 | 12.81 | 12.81 | 12.81 | 2,900 |
25 Apr 2024 | 12.75 | 13.65 | 12.75 | 12.75 | 12.75 | 1,600 |
24 Apr 2024 | 13.74 | 13.74 | 13.00 | 13.74 | 13.74 | 5,500 |
23 Apr 2024 | 12.71 | 13.64 | 12.71 | 13.64 | 13.64 | 4,700 |
22 Apr 2024 | 12.58 | 13.49 | 12.50 | 13.49 | 13.49 | 4,100 |
19 Apr 2024 | 13.25 | 13.25 | 11.42 | 12.00 | 12.00 | 6,000 |
18 Apr 2024 | 12.75 | 13.31 | 12.57 | 13.31 | 13.31 | 7,400 |
17 Apr 2024 | 13.15 | 13.15 | 12.32 | 12.50 | 12.50 | 4,000 |
16 Apr 2024 | 13.14 | 13.14 | 12.36 | 12.36 | 12.36 | 4,700 |
15 Apr 2024 | 13.20 | 13.20 | 12.46 | 12.46 | 12.46 | 2,100 |
12 Apr 2024 | 12.60 | 13.09 | 12.60 | 12.68 | 12.68 | 4,400 |
11 Apr 2024 | 12.68 | 12.92 | 12.58 | 12.92 | 12.92 | 2,000 |
10 Apr 2024 | 12.73 | 12.95 | 12.64 | 12.83 | 12.83 | 15,800 |
09 Apr 2024 | 13.01 | 13.27 | 12.92 | 12.92 | 12.92 | 5,200 |
08 Apr 2024 | 13.59 | 13.59 | 12.81 | 12.81 | 12.81 | 900 |
05 Apr 2024 | 13.69 | 13.69 | 12.91 | 13.69 | 13.69 | 3,500 |
04 Apr 2024 | 13.50 | 13.71 | 13.26 | 13.26 | 13.26 | 1,700 |
03 Apr 2024 | 13.79 | 13.80 | 13.21 | 13.29 | 13.29 | 5,000 |
02 Apr 2024 | 13.61 | 13.64 | 13.61 | 13.64 | 13.64 | 1,200 |
01 Apr 2024 | 12.90 | 13.94 | 12.90 | 13.94 | 13.94 | 5,200 |
28 Mar 2024 | 13.37 | 13.60 | 13.37 | 13.60 | 13.60 | 1,300 |
27 Mar 2024 | 13.69 | 13.69 | 12.91 | 13.27 | 13.27 | 5,800 |
26 Mar 2024 | 13.49 | 13.52 | 13.23 | 13.23 | 13.23 | 3,100 |
25 Mar 2024 | 13.95 | 13.95 | 13.20 | 13.65 | 13.65 | 3,100 |
22 Mar 2024 | 13.48 | 13.94 | 12.70 | 13.94 | 13.94 | 8,700 |
21 Mar 2024 | 13.26 | 13.67 | 13.26 | 13.29 | 13.29 | 1,100 |
20 Mar 2024 | 13.15 | 13.90 | 13.15 | 13.15 | 13.15 | 2,000 |
19 Mar 2024 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | 2,400 |
18 Mar 2024 | 13.65 | 13.70 | 13.05 | 13.20 | 13.20 | 7,600 |
15 Mar 2024 | 13.46 | 13.63 | 13.10 | 13.58 | 13.58 | 1,800 |
14 Mar 2024 | 13.46 | 13.46 | 13.28 | 13.43 | 13.43 | 1,700 |
13 Mar 2024 | 13.10 | 13.85 | 13.10 | 13.54 | 13.54 | 1,700 |
12 Mar 2024 | 13.90 | 13.90 | 12.95 | 12.95 | 12.95 | 3,100 |
11 Mar 2024 | 13.66 | 13.66 | 13.27 | 13.38 | 13.38 | 3,600 |
08 Mar 2024 | 13.30 | 13.75 | 13.30 | 13.75 | 13.75 | 4,000 |
07 Mar 2024 | 13.63 | 13.68 | 13.33 | 13.40 | 13.40 | 2,000 |
06 Mar 2024 | 13.56 | 13.61 | 13.29 | 13.61 | 13.61 | 2,300 |
05 Mar 2024 | 13.59 | 13.61 | 13.28 | 13.28 | 13.28 | 1,700 |
04 Mar 2024 | 13.20 | 13.37 | 12.95 | 13.37 | 13.37 | 3,100 |
01 Mar 2024 | 12.87 | 13.24 | 12.84 | 12.95 | 12.95 | 6,300 |
29 Feb 2024 | 13.29 | 13.29 | 13.00 | 13.13 | 13.13 | 2,700 |
28 Feb 2024 | 12.71 | 13.16 | 12.71 | 12.88 | 12.88 | 3,700 |
27 Feb 2024 | 13.17 | 13.24 | 12.85 | 13.04 | 13.04 | 900 |
26 Feb 2024 | 13.18 | 13.18 | 12.76 | 13.15 | 13.15 | 2,500 |
23 Feb 2024 | 13.28 | 13.35 | 12.94 | 12.94 | 12.94 | 2,700 |
22 Feb 2024 | 13.09 | 13.20 | 12.77 | 13.20 | 13.20 | 4,700 |
21 Feb 2024 | 13.18 | 13.35 | 12.79 | 12.92 | 12.92 | 8,600 |
20 Feb 2024 | 13.29 | 13.33 | 12.91 | 12.91 | 12.91 | 3,300 |
16 Feb 2024 | 12.59 | 13.00 | 12.59 | 13.00 | 13.00 | 6,800 |
15 Feb 2024 | 12.93 | 12.97 | 12.53 | 12.91 | 12.91 | 27,900 |
14 Feb 2024 | 12.41 | 12.76 | 12.25 | 12.25 | 12.25 | 14,000 |
13 Feb 2024 | 12.38 | 12.74 | 12.36 | 12.74 | 12.74 | 6,600 |
12 Feb 2024 | 12.74 | 12.87 | 12.43 | 12.48 | 12.48 | 5,000 |
09 Feb 2024 | 12.50 | 12.81 | 12.42 | 12.81 | 12.81 | 5,700 |
08 Feb 2024 | 13.04 | 13.04 | 12.60 | 12.61 | 12.61 | 1,600 |
07 Feb 2024 | 13.25 | 13.28 | 12.88 | 13.28 | 13.28 | 2,300 |
06 Feb 2024 | 12.88 | 13.31 | 12.88 | 12.91 | 12.91 | 2,900 |
05 Feb 2024 | 13.28 | 13.31 | 12.91 | 13.31 | 13.31 | 2,500 |
02 Feb 2024 | 13.35 | 13.35 | 13.07 | 13.35 | 13.35 | 1,000 |
01 Feb 2024 | 13.11 | 13.70 | 13.11 | 13.70 | 13.70 | 8,100 |
31 Jan 2024 | 13.62 | 13.65 | 13.30 | 13.65 | 13.65 | 2,300 |
30 Jan 2024 | 13.42 | 13.49 | 13.08 | 13.09 | 13.09 | 1,400 |
29 Jan 2024 | 13.06 | 13.46 | 13.00 | 13.10 | 13.10 | 3,100 |
26 Jan 2024 | 13.04 | 13.46 | 13.04 | 13.45 | 13.45 | 21,500 |
25 Jan 2024 | 12.93 | 13.27 | 12.76 | 13.21 | 13.21 | 21,100 |
24 Jan 2024 | 13.45 | 13.45 | 13.29 | 13.38 | 13.38 | 1,651,800 |
23 Jan 2024 | 13.01 | 13.29 | 12.76 | 13.29 | 13.29 | 762,500 |
22 Jan 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
19 Jan 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
18 Jan 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
17 Jan 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
16 Jan 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 400 |
12 Jan 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
11 Jan 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 500 |
10 Jan 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
09 Jan 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
08 Jan 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
05 Jan 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
04 Jan 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
03 Jan 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 200 |
02 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 12,200 |
29 Dec 2023 | 13.62 | 13.62 | 13.25 | 13.25 | 13.25 | 1,300 |
28 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
27 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
26 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
22 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
21 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
20 Dec 2023 | 13.16 | 13.50 | 13.16 | 13.50 | 13.50 | 500 |
19 Dec 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
18 Dec 2023 | 13.50 | 13.50 | 13.14 | 13.14 | 13.14 | 800 |
15 Dec 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1,800 |
14 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
13 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 300 |
12 Dec 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 100 |
11 Dec 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |