Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 14.1529 | 14.1973 | 14.1443 | 14.1860 | 14.1860 | - |
07 May 2024 | 14.2329 | 14.2540 | 14.1477 | 14.2315 | 14.2315 | - |
06 May 2024 | 14.1344 | 14.2287 | 14.0914 | 14.1293 | 14.1293 | - |
03 May 2024 | 13.9380 | 14.1113 | 13.8980 | 13.9310 | 13.9310 | - |
02 May 2024 | 14.1254 | 14.1628 | 13.9046 | 14.1258 | 14.1258 | - |
01 May 2024 | 14.1858 | 14.2463 | 14.1451 | 14.1846 | 14.1846 | - |
30 Apr 2024 | 14.2154 | 14.2561 | 14.1595 | 14.2135 | 14.2135 | - |
29 Apr 2024 | 14.3524 | 14.5149 | 14.0434 | 14.3533 | 14.3533 | - |
26 Apr 2024 | 14.1883 | 14.3023 | 14.1735 | 14.1881 | 14.1881 | - |
25 Apr 2024 | 14.1198 | 14.2337 | 14.0926 | 14.1176 | 14.1176 | - |
24 Apr 2024 | 14.1789 | 14.2314 | 14.0785 | 14.1817 | 14.1817 | - |
23 Apr 2024 | 14.0920 | 14.1617 | 14.0160 | 14.0890 | 14.0890 | - |
22 Apr 2024 | 14.0284 | 14.0716 | 13.9809 | 14.0309 | 14.0309 | - |
19 Apr 2024 | 13.9807 | 14.0651 | 13.8518 | 13.9811 | 13.9811 | - |
18 Apr 2024 | 14.0201 | 14.0690 | 13.9816 | 14.0198 | 14.0198 | - |
17 Apr 2024 | 14.0889 | 14.1037 | 13.9845 | 14.0862 | 14.0862 | - |
16 Apr 2024 | 14.0979 | 14.1201 | 14.0097 | 14.0990 | 14.0990 | - |
15 Apr 2024 | 14.0975 | 14.1503 | 14.0219 | 14.1004 | 14.1004 | - |
12 Apr 2024 | 14.1510 | 14.1520 | 13.9907 | 14.1506 | 14.1506 | - |
11 Apr 2024 | 14.1082 | 14.2025 | 14.0641 | 14.1097 | 14.1097 | - |
10 Apr 2024 | 14.2152 | 14.2456 | 14.0595 | 14.2177 | 14.2177 | - |
09 Apr 2024 | 14.2188 | 14.2664 | 14.1602 | 14.2172 | 14.2172 | - |
08 Apr 2024 | 14.1005 | 14.2401 | 14.0498 | 14.1023 | 14.1023 | - |
05 Apr 2024 | 14.0939 | 14.1502 | 13.9968 | 14.0915 | 14.0915 | - |
04 Apr 2024 | 14.1401 | 14.2212 | 14.1210 | 14.1385 | 14.1385 | - |
03 Apr 2024 | 13.9790 | 14.1467 | 13.9482 | 13.9778 | 13.9778 | - |
02 Apr 2024 | 13.8211 | 13.9870 | 13.7855 | 13.8195 | 13.8195 | - |
01 Apr 2024 | 13.9570 | 13.9802 | 13.8122 | 13.9519 | 13.9519 | - |
29 Mar 2024 | 13.9406 | 13.9650 | 13.8320 | 13.9500 | 13.9500 | - |
28 Mar 2024 | 13.9948 | 14.0340 | 13.9108 | 13.9925 | 13.9925 | - |
27 Mar 2024 | 14.0752 | 14.0926 | 13.9732 | 14.0830 | 14.0830 | - |
26 Mar 2024 | 14.1201 | 14.1536 | 14.0777 | 14.1222 | 14.1222 | - |
25 Mar 2024 | 14.0634 | 14.1632 | 14.0503 | 14.0613 | 14.0613 | - |
22 Mar 2024 | 14.2135 | 14.2168 | 14.0374 | 14.2123 | 14.2123 | - |
21 Mar 2024 | 14.2788 | 14.3510 | 14.1770 | 14.2811 | 14.2811 | - |
20 Mar 2024 | 14.1838 | 14.2400 | 14.1488 | 14.1847 | 14.1847 | - |
19 Mar 2024 | 13.9973 | 14.1648 | 13.9666 | 13.9977 | 13.9977 | - |
18 Mar 2024 | 14.0135 | 14.1021 | 14.0040 | 14.0127 | 14.0127 | - |
15 Mar 2024 | 14.0207 | 14.0792 | 13.9697 | 14.0245 | 14.0245 | - |
14 Mar 2024 | 14.0848 | 14.1229 | 14.0217 | 14.0890 | 14.0890 | - |
13 Mar 2024 | 14.0357 | 14.1218 | 13.9661 | 14.0354 | 14.0354 | - |
12 Mar 2024 | 14.0443 | 14.1296 | 13.9929 | 14.0444 | 14.0444 | - |
11 Mar 2024 | 14.0767 | 14.0982 | 13.9845 | 14.0728 | 14.0728 | - |
08 Mar 2024 | 14.2120 | 14.2364 | 14.1250 | 14.2097 | 14.2097 | - |
07 Mar 2024 | 14.2240 | 14.2240 | 14.0798 | 14.2235 | 14.2235 | - |
06 Mar 2024 | 14.1806 | 14.2475 | 14.1085 | 14.1829 | 14.1829 | - |
05 Mar 2024 | 14.2261 | 14.2500 | 14.1547 | 14.2286 | 14.2286 | - |
04 Mar 2024 | 14.2640 | 14.3133 | 14.2189 | 14.2624 | 14.2624 | - |
01 Mar 2024 | 14.1230 | 14.2827 | 14.1230 | 14.1228 | 14.1228 | - |
29 Feb 2024 | 14.2167 | 14.2167 | 14.0864 | 14.2148 | 14.2148 | - |
28 Feb 2024 | 14.2797 | 14.2851 | 14.1722 | 14.2799 | 14.2799 | - |
27 Feb 2024 | 14.3162 | 14.3314 | 14.2282 | 14.3103 | 14.3103 | - |
26 Feb 2024 | 14.2719 | 14.3462 | 14.2108 | 14.2760 | 14.2760 | - |
23 Feb 2024 | 14.3263 | 14.3561 | 14.2449 | 14.3272 | 14.3272 | - |
22 Feb 2024 | 14.3420 | 14.4439 | 14.2791 | 14.3418 | 14.3418 | - |
21 Feb 2024 | 14.2888 | 14.3402 | 14.2479 | 14.2883 | 14.2883 | - |
20 Feb 2024 | 14.3128 | 14.3530 | 14.2563 | 14.3133 | 14.3133 | - |
19 Feb 2024 | 14.2835 | 14.3062 | 14.2322 | 14.2800 | 14.2800 | - |
16 Feb 2024 | 14.2361 | 14.3047 | 14.1809 | 14.2365 | 14.2365 | - |
15 Feb 2024 | 14.2237 | 14.2535 | 14.1343 | 14.2208 | 14.2208 | - |
14 Feb 2024 | 14.1089 | 14.2377 | 14.0570 | 14.1088 | 14.1088 | - |
13 Feb 2024 | 14.2184 | 14.2614 | 14.1216 | 14.2180 | 14.2180 | - |
12 Feb 2024 | 14.1455 | 14.2283 | 14.1146 | 14.1442 | 14.1442 | - |
09 Feb 2024 | 14.0495 | 14.1531 | 14.0143 | 14.0486 | 14.0486 | - |
08 Feb 2024 | 13.9856 | 14.0798 | 13.9512 | 13.9845 | 13.9845 | - |
07 Feb 2024 | 13.9506 | 14.0484 | 13.9133 | 13.9494 | 13.9494 | - |
06 Feb 2024 | 13.8965 | 13.9494 | 13.8535 | 13.8975 | 13.8975 | - |
05 Feb 2024 | 13.9591 | 14.0690 | 13.8780 | 13.9668 | 13.9668 | - |
02 Feb 2024 | 14.0278 | 14.0642 | 13.9104 | 14.0269 | 14.0269 | - |
01 Feb 2024 | 13.9695 | 14.0247 | 13.8808 | 13.9673 | 13.9673 | - |
31 Jan 2024 | 14.1031 | 14.1698 | 13.9690 | 14.1071 | 14.1071 | - |
30 Jan 2024 | 14.1435 | 14.1542 | 14.0504 | 14.1426 | 14.1426 | - |
29 Jan 2024 | 14.1903 | 14.2261 | 14.1018 | 14.1867 | 14.1867 | - |
26 Jan 2024 | 14.1368 | 14.2382 | 14.0997 | 14.1067 | 14.1067 | - |
25 Jan 2024 | 14.0878 | 14.1813 | 14.0522 | 14.0855 | 14.0855 | - |
24 Jan 2024 | 14.1037 | 14.1199 | 14.0056 | 14.1071 | 14.1071 | - |
23 Jan 2024 | 14.0669 | 14.1326 | 14.0297 | 14.0693 | 14.0693 | - |
22 Jan 2024 | 14.1151 | 14.1298 | 14.0287 | 14.1123 | 14.1123 | - |
19 Jan 2024 | 14.0662 | 14.1553 | 14.0490 | 14.0627 | 14.0627 | - |
18 Jan 2024 | 14.0945 | 14.1136 | 14.0125 | 14.0937 | 14.0937 | - |
17 Jan 2024 | 14.0622 | 14.1133 | 13.9813 | 14.0635 | 14.0635 | - |
16 Jan 2024 | 14.0635 | 14.0891 | 13.9717 | 14.0654 | 14.0654 | - |
15 Jan 2024 | 14.1015 | 14.1307 | 14.0579 | 14.0997 | 14.0997 | - |
12 Jan 2024 | 14.0911 | 14.1427 | 14.0380 | 14.0862 | 14.0862 | - |
11 Jan 2024 | 14.0762 | 14.1521 | 14.0310 | 14.0770 | 14.0770 | - |
10 Jan 2024 | 13.9328 | 14.0911 | 13.9227 | 13.9253 | 13.9253 | - |
09 Jan 2024 | 13.9076 | 13.9523 | 13.8260 | 13.9069 | 13.9069 | - |
08 Jan 2024 | 14.0293 | 14.0541 | 13.8505 | 14.0276 | 14.0276 | - |
05 Jan 2024 | 14.0564 | 14.1134 | 13.9838 | 14.0557 | 14.0557 | - |
04 Jan 2024 | 13.8214 | 14.0489 | 13.7789 | 13.8231 | 13.8231 | - |
03 Jan 2024 | 13.7299 | 13.8578 | 13.6875 | 13.7299 | 13.7299 | - |
02 Jan 2024 | 13.8336 | 13.9485 | 13.7019 | 13.8365 | 13.8365 | - |
01 Jan 2024 | 13.8570 | 13.8870 | 13.4085 | 13.8448 | 13.8448 | - |
29 Dec 2023 | 13.8684 | 13.9821 | 13.8500 | 13.8653 | 13.8653 | - |
28 Dec 2023 | 13.9988 | 14.0534 | 13.8203 | 13.9964 | 13.9964 | - |
27 Dec 2023 | 14.0352 | 14.1235 | 13.9959 | 14.0307 | 14.0307 | - |
26 Dec 2023 | 13.9201 | 13.9867 | 13.8554 | 13.9003 | 13.9003 | - |
25 Dec 2023 | 13.8398 | 14.0050 | 13.6141 | 13.8165 | 13.8165 | - |
22 Dec 2023 | 13.8104 | 14.0004 | 13.7826 | 13.8174 | 13.8174 | - |
21 Dec 2023 | 13.8687 | 13.9167 | 13.7685 | 13.8656 | 13.8656 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |