Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.1146 | 14.1682 | 14.0654 | 14.1330 | 14.1330 | - |
03 May 2024 | 14.0970 | 14.1666 | 14.0716 | 14.0888 | 14.0888 | - |
02 May 2024 | 14.2577 | 14.3087 | 14.0821 | 14.2580 | 14.2580 | - |
01 May 2024 | 14.3126 | 14.3711 | 14.2929 | 14.3108 | 14.3108 | - |
30 Apr 2024 | 14.2908 | 14.3643 | 14.2738 | 14.2908 | 14.2908 | - |
29 Apr 2024 | 14.4749 | 14.6490 | 14.1528 | 14.4758 | 14.4758 | - |
26 Apr 2024 | 14.2933 | 14.4357 | 14.2770 | 14.2891 | 14.2891 | - |
25 Apr 2024 | 14.2630 | 14.3620 | 14.1766 | 14.2608 | 14.2608 | - |
24 Apr 2024 | 14.2988 | 14.3467 | 14.2221 | 14.3090 | 14.3090 | - |
23 Apr 2024 | 14.2177 | 14.3036 | 14.1686 | 14.2186 | 14.2186 | - |
22 Apr 2024 | 14.1477 | 14.2086 | 14.1440 | 14.1480 | 14.1480 | - |
19 Apr 2024 | 14.0830 | 14.1916 | 13.9264 | 14.0851 | 14.0851 | - |
18 Apr 2024 | 14.1003 | 14.1988 | 14.0806 | 14.0984 | 14.0984 | - |
17 Apr 2024 | 14.1243 | 14.1535 | 14.0550 | 14.1240 | 14.1240 | - |
16 Apr 2024 | 14.1662 | 14.1686 | 14.0929 | 14.1660 | 14.1660 | - |
15 Apr 2024 | 14.1021 | 14.2286 | 14.1021 | 14.1106 | 14.1106 | - |
12 Apr 2024 | 14.2802 | 14.2914 | 13.9830 | 14.2808 | 14.2808 | - |
11 Apr 2024 | 14.2571 | 14.3106 | 14.2050 | 14.2591 | 14.2591 | - |
10 Apr 2024 | 14.3799 | 14.4158 | 14.2214 | 14.3818 | 14.3818 | - |
09 Apr 2024 | 14.3777 | 14.4512 | 14.3460 | 14.3784 | 14.3784 | - |
08 Apr 2024 | 14.2349 | 14.3994 | 14.2204 | 14.2393 | 14.2393 | - |
05 Apr 2024 | 14.2052 | 14.2705 | 14.1550 | 14.2042 | 14.2042 | - |
04 Apr 2024 | 14.2414 | 14.3620 | 14.2340 | 14.2404 | 14.2404 | - |
03 Apr 2024 | 14.1050 | 14.2628 | 14.0910 | 14.1061 | 14.1061 | - |
02 Apr 2024 | 14.0287 | 14.1679 | 14.0136 | 14.0239 | 14.0239 | - |
01 Apr 2024 | 14.1733 | 14.1779 | 14.0133 | 14.1737 | 14.1737 | - |
29 Mar 2024 | 14.1470 | 14.1520 | 14.1005 | 14.1450 | 14.1450 | - |
28 Mar 2024 | 14.2110 | 14.2463 | 14.1312 | 14.2125 | 14.2125 | - |
27 Mar 2024 | 14.3053 | 14.3210 | 14.2000 | 14.3050 | 14.3050 | - |
26 Mar 2024 | 14.3019 | 14.3585 | 14.2880 | 14.3097 | 14.3097 | - |
25 Mar 2024 | 14.3164 | 14.3389 | 14.2771 | 14.3135 | 14.3135 | - |
22 Mar 2024 | 14.4829 | 14.4884 | 14.3299 | 14.4830 | 14.4830 | - |
21 Mar 2024 | 14.5289 | 14.5822 | 14.4758 | 14.5324 | 14.5324 | - |
20 Mar 2024 | 14.4662 | 14.5229 | 14.4448 | 14.4680 | 14.4680 | - |
19 Mar 2024 | 14.2904 | 14.4468 | 14.2807 | 14.2940 | 14.2940 | - |
18 Mar 2024 | 14.3619 | 14.4152 | 14.2960 | 14.3612 | 14.3612 | - |
15 Mar 2024 | 14.3230 | 14.3969 | 14.2961 | 14.3240 | 14.3240 | - |
14 Mar 2024 | 14.4311 | 14.4583 | 14.3315 | 14.4370 | 14.4370 | - |
13 Mar 2024 | 14.4133 | 14.4732 | 14.3830 | 14.4180 | 14.4180 | - |
12 Mar 2024 | 14.3233 | 14.4637 | 14.3133 | 14.3216 | 14.3216 | - |
11 Mar 2024 | 14.3692 | 14.3923 | 14.3140 | 14.3650 | 14.3650 | - |
08 Mar 2024 | 14.4582 | 14.4811 | 14.3820 | 14.4582 | 14.4582 | - |
07 Mar 2024 | 14.4980 | 14.4980 | 14.3467 | 14.5020 | 14.5020 | - |
06 Mar 2024 | 14.4400 | 14.5298 | 14.3971 | 14.4451 | 14.4451 | - |
05 Mar 2024 | 14.5051 | 14.5076 | 14.4270 | 14.5062 | 14.5062 | - |
04 Mar 2024 | 14.5379 | 14.5995 | 14.4980 | 14.5421 | 14.5421 | - |
01 Mar 2024 | 14.4600 | 14.5678 | 14.4600 | 14.4624 | 14.4624 | - |
29 Feb 2024 | 14.5695 | 14.5696 | 14.4350 | 14.5717 | 14.5717 | - |
28 Feb 2024 | 14.5930 | 14.5990 | 14.5218 | 14.5918 | 14.5918 | - |
27 Feb 2024 | 14.6361 | 14.6504 | 14.5680 | 14.6355 | 14.6355 | - |
26 Feb 2024 | 14.5606 | 14.6631 | 14.5490 | 14.5607 | 14.5607 | - |
23 Feb 2024 | 14.5705 | 14.6183 | 14.5570 | 14.5750 | 14.5750 | - |
22 Feb 2024 | 14.5053 | 14.6509 | 14.5027 | 14.5059 | 14.5059 | - |
21 Feb 2024 | 14.4650 | 14.5034 | 14.4352 | 14.4660 | 14.4660 | - |
20 Feb 2024 | 14.4459 | 14.4905 | 14.4170 | 14.4462 | 14.4462 | - |
19 Feb 2024 | 14.3846 | 14.4230 | 14.3490 | 14.3854 | 14.3854 | - |
16 Feb 2024 | 14.3373 | 14.3950 | 14.3174 | 14.3363 | 14.3363 | - |
15 Feb 2024 | 14.3076 | 14.3771 | 14.2570 | 14.3080 | 14.3080 | - |
14 Feb 2024 | 14.2297 | 14.3036 | 14.2073 | 14.2310 | 14.2310 | - |
13 Feb 2024 | 14.3507 | 14.3695 | 14.2275 | 14.3540 | 14.3540 | - |
12 Feb 2024 | 14.2708 | 14.3426 | 14.2561 | 14.2704 | 14.2704 | - |
09 Feb 2024 | 14.2399 | 14.2882 | 14.2388 | 14.2383 | 14.2383 | - |
08 Feb 2024 | 14.1262 | 14.2571 | 14.1168 | 14.1276 | 14.1276 | - |
07 Feb 2024 | 14.0623 | 14.1907 | 14.0623 | 14.0621 | 14.0621 | - |
06 Feb 2024 | 14.0077 | 14.0649 | 13.9880 | 14.0061 | 14.0061 | - |
05 Feb 2024 | 14.1143 | 14.1461 | 13.9982 | 14.1157 | 14.1157 | - |
02 Feb 2024 | 14.0958 | 14.1669 | 14.0786 | 14.0946 | 14.0946 | - |
01 Feb 2024 | 14.1209 | 14.1320 | 14.0006 | 14.1222 | 14.1222 | - |
31 Jan 2024 | 14.1453 | 14.2632 | 14.1200 | 14.1467 | 14.1467 | - |
30 Jan 2024 | 14.1120 | 14.1967 | 14.0921 | 14.1098 | 14.1098 | - |
29 Jan 2024 | 14.1412 | 14.1768 | 14.0713 | 14.1382 | 14.1382 | - |
26 Jan 2024 | 14.1347 | 14.2078 | 14.1015 | 14.1370 | 14.1370 | - |
25 Jan 2024 | 14.1319 | 14.1926 | 14.0856 | 14.1339 | 14.1339 | - |
24 Jan 2024 | 14.1372 | 14.1617 | 14.0880 | 14.1388 | 14.1388 | - |
23 Jan 2024 | 14.1431 | 14.2116 | 14.0972 | 14.1422 | 14.1422 | - |
22 Jan 2024 | 14.1489 | 14.1867 | 14.1241 | 14.1469 | 14.1469 | - |
19 Jan 2024 | 14.1225 | 14.1820 | 14.1054 | 14.1230 | 14.1230 | - |
18 Jan 2024 | 14.1812 | 14.1868 | 14.1157 | 14.1749 | 14.1749 | - |
17 Jan 2024 | 14.1002 | 14.1688 | 14.0725 | 14.1003 | 14.1003 | - |
16 Jan 2024 | 14.1059 | 14.1202 | 14.0546 | 14.1014 | 14.1014 | - |
15 Jan 2024 | 14.1074 | 14.1736 | 14.0835 | 14.1077 | 14.1077 | - |
12 Jan 2024 | 14.1480 | 14.1751 | 14.0863 | 14.1437 | 14.1437 | - |
11 Jan 2024 | 14.2524 | 14.2744 | 14.1686 | 14.2540 | 14.2540 | - |
10 Jan 2024 | 14.0771 | 14.2441 | 14.0771 | 14.0740 | 14.0740 | - |
09 Jan 2024 | 14.0888 | 14.1012 | 14.0008 | 14.0911 | 14.0911 | - |
08 Jan 2024 | 14.0970 | 14.1279 | 14.0093 | 14.0944 | 14.0944 | - |
05 Jan 2024 | 14.1712 | 14.2055 | 14.0898 | 14.1719 | 14.1719 | - |
04 Jan 2024 | 13.8985 | 14.1694 | 13.8859 | 13.8990 | 13.8990 | - |
03 Jan 2024 | 13.9209 | 13.9952 | 13.9060 | 13.9181 | 13.9181 | - |
02 Jan 2024 | 13.9914 | 14.0806 | 13.8971 | 13.9988 | 13.9988 | - |
01 Jan 2024 | 13.9730 | 13.9730 | 13.9730 | 13.9624 | 13.9624 | - |
29 Dec 2023 | 14.1604 | 14.1985 | 13.9797 | 14.1613 | 14.1613 | - |
28 Dec 2023 | 14.2195 | 14.2653 | 14.1040 | 14.2159 | 14.2159 | - |
27 Dec 2023 | 14.2451 | 14.3432 | 14.2325 | 14.2401 | 14.2401 | - |
26 Dec 2023 | 14.2063 | 14.2495 | 14.1327 | 14.2110 | 14.2110 | - |
25 Dec 2023 | 14.1080 | 14.2330 | 14.0051 | 14.0036 | 14.0036 | - |
22 Dec 2023 | 14.0511 | 14.2540 | 14.0454 | 14.0609 | 14.0609 | - |
21 Dec 2023 | 14.1034 | 14.1397 | 14.0380 | 14.1053 | 14.1053 | - |
20 Dec 2023 | 14.1561 | 14.1854 | 14.0861 | 14.1537 | 14.1537 | - |
19 Dec 2023 | 13.9549 | 14.2015 | 13.9138 | 13.9584 | 13.9584 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |