Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 14.72 | 14.78 | 14.72 | 14.78 | 14.78 | 340 |
24 Apr 2024 | 15.06 | 15.06 | 14.74 | 14.74 | 14.74 | - |
23 Apr 2024 | 14.87 | 14.96 | 14.87 | 14.96 | 14.96 | - |
22 Apr 2024 | 14.96 | 14.96 | 14.76 | 14.83 | 14.83 | - |
19 Apr 2024 | 14.99 | 14.99 | 14.84 | 14.84 | 14.84 | - |
18 Apr 2024 | 15.15 | 15.15 | 14.98 | 14.98 | 14.98 | - |
17 Apr 2024 | 14.95 | 15.20 | 14.95 | 15.11 | 15.11 | - |
16 Apr 2024 | 15.30 | 15.36 | 14.98 | 15.05 | 15.05 | - |
15 Apr 2024 | 15.78 | 15.78 | 15.41 | 15.41 | 15.41 | - |
12 Apr 2024 | 15.54 | 15.74 | 15.54 | 15.69 | 15.69 | - |
11 Apr 2024 | 15.39 | 15.62 | 15.30 | 15.45 | 15.45 | - |
10 Apr 2024 | 15.41 | 15.41 | 15.03 | 15.03 | 15.03 | - |
09 Apr 2024 | 15.29 | 15.48 | 15.29 | 15.34 | 15.34 | - |
08 Apr 2024 | 15.17 | 15.41 | 15.17 | 15.31 | 15.31 | - |
05 Apr 2024 | 15.08 | 15.19 | 15.06 | 15.19 | 15.19 | - |
04 Apr 2024 | 15.34 | 15.48 | 15.31 | 15.31 | 15.31 | - |
03 Apr 2024 | 15.12 | 15.33 | 15.12 | 15.33 | 15.33 | - |
02 Apr 2024 | 14.76 | 15.14 | 14.76 | 15.13 | 15.13 | - |
28 Mar 2024 | 14.73 | 14.75 | 14.69 | 14.73 | 14.73 | - |
27 Mar 2024 | 14.72 | 14.73 | 14.63 | 14.73 | 14.73 | - |
26 Mar 2024 | 14.73 | 14.82 | 14.68 | 14.72 | 14.72 | - |
25 Mar 2024 | 14.63 | 14.76 | 14.63 | 14.74 | 14.74 | - |
22 Mar 2024 | 14.62 | 14.66 | 14.58 | 14.58 | 14.58 | - |
21 Mar 2024 | 15.06 | 15.06 | 14.65 | 14.70 | 14.70 | - |
20 Mar 2024 | 14.82 | 14.98 | 14.82 | 14.98 | 14.98 | - |
19 Mar 2024 | 14.74 | 14.91 | 14.74 | 14.81 | 14.81 | - |
18 Mar 2024 | 14.50 | 14.81 | 14.50 | 14.77 | 14.77 | - |
15 Mar 2024 | 14.10 | 14.70 | 14.10 | 14.53 | 14.53 | 340 |
14 Mar 2024 | 14.10 | 14.22 | 14.07 | 14.13 | 14.13 | - |
13 Mar 2024 | 13.90 | 14.10 | 13.89 | 14.10 | 14.10 | - |
12 Mar 2024 | 13.89 | 13.97 | 13.89 | 13.89 | 13.89 | - |
11 Mar 2024 | 13.74 | 13.83 | 13.74 | 13.81 | 13.81 | - |
08 Mar 2024 | 13.99 | 14.06 | 13.78 | 13.78 | 13.78 | - |
07 Mar 2024 | 13.81 | 14.03 | 13.81 | 13.98 | 13.98 | - |
06 Mar 2024 | 13.70 | 13.80 | 13.70 | 13.78 | 13.78 | - |
05 Mar 2024 | 13.74 | 13.81 | 13.70 | 13.70 | 13.70 | - |
04 Mar 2024 | 13.74 | 13.98 | 13.74 | 13.88 | 13.88 | - |
01 Mar 2024 | 13.59 | 14.04 | 13.59 | 13.90 | 13.90 | - |
29 Feb 2024 | 12.77 | 13.48 | 12.77 | 13.48 | 13.48 | - |
28 Feb 2024 | 12.70 | 12.80 | 12.61 | 12.80 | 12.80 | - |
27 Feb 2024 | 12.73 | 12.94 | 12.65 | 12.72 | 12.72 | - |
26 Feb 2024 | 12.41 | 12.70 | 12.40 | 12.70 | 12.70 | - |
23 Feb 2024 | 12.48 | 12.48 | 12.34 | 12.34 | 12.34 | - |
22 Feb 2024 | 12.33 | 12.43 | 12.33 | 12.43 | 12.43 | - |
21 Feb 2024 | 12.15 | 12.22 | 12.09 | 12.22 | 12.22 | - |
20 Feb 2024 | 12.45 | 12.45 | 12.11 | 12.13 | 12.13 | 10 |
19 Feb 2024 | 12.35 | 12.49 | 12.35 | 12.48 | 12.48 | - |
16 Feb 2024 | 12.28 | 12.40 | 12.27 | 12.38 | 12.38 | - |
15 Feb 2024 | 12.32 | 12.32 | 12.11 | 12.27 | 12.27 | - |
14 Feb 2024 | 12.19 | 12.30 | 12.19 | 12.27 | 12.27 | - |
13 Feb 2024 | 12.32 | 12.47 | 12.17 | 12.17 | 12.17 | - |
12 Feb 2024 | 12.11 | 12.36 | 12.11 | 12.36 | 12.36 | - |
09 Feb 2024 | 11.83 | 11.90 | 11.83 | 11.90 | 11.90 | - |
08 Feb 2024 | 11.81 | 11.84 | 11.78 | 11.84 | 11.84 | - |
07 Feb 2024 | 12.16 | 12.16 | 11.77 | 11.77 | 11.77 | - |
06 Feb 2024 | 12.02 | 12.13 | 11.99 | 12.13 | 12.13 | - |
05 Feb 2024 | 12.36 | 12.36 | 11.90 | 11.94 | 11.94 | - |
02 Feb 2024 | 12.58 | 12.58 | 12.32 | 12.32 | 12.32 | - |
01 Feb 2024 | 12.39 | 12.62 | 12.39 | 12.53 | 12.53 | - |
31 Jan 2024 | 12.45 | 12.64 | 12.45 | 12.46 | 12.46 | - |
30 Jan 2024 | 13.16 | 13.16 | 12.42 | 12.44 | 12.44 | - |
29 Jan 2024 | 13.21 | 13.51 | 13.10 | 13.11 | 13.11 | - |
26 Jan 2024 | 13.19 | 13.28 | 13.19 | 13.21 | 13.21 | - |
25 Jan 2024 | 12.98 | 13.16 | 12.98 | 13.16 | 13.16 | - |
24 Jan 2024 | 13.09 | 13.09 | 12.96 | 12.98 | 12.98 | - |
23 Jan 2024 | 12.99 | 13.02 | 12.97 | 13.02 | 13.02 | - |
22 Jan 2024 | 13.15 | 13.15 | 12.94 | 12.94 | 12.94 | - |
19 Jan 2024 | 13.19 | 13.21 | 13.04 | 13.08 | 13.08 | - |
18 Jan 2024 | 13.06 | 13.14 | 13.06 | 13.10 | 13.10 | - |
17 Jan 2024 | 12.88 | 13.00 | 12.88 | 12.98 | 12.98 | - |
16 Jan 2024 | 12.82 | 13.07 | 12.82 | 12.99 | 12.99 | - |
15 Jan 2024 | 13.06 | 13.09 | 12.90 | 12.90 | 12.90 | - |
12 Jan 2024 | 12.96 | 13.10 | 12.96 | 12.99 | 12.99 | - |
11 Jan 2024 | 13.18 | 13.18 | 12.87 | 12.87 | 12.87 | - |
10 Jan 2024 | 13.21 | 13.23 | 13.09 | 13.09 | 13.09 | - |
09 Jan 2024 | 13.47 | 13.48 | 13.23 | 13.23 | 13.23 | - |
08 Jan 2024 | 13.60 | 13.60 | 13.41 | 13.43 | 13.43 | - |
05 Jan 2024 | 13.31 | 13.64 | 13.31 | 13.61 | 13.61 | - |
04 Jan 2024 | 13.24 | 13.54 | 13.24 | 13.34 | 13.34 | - |
03 Jan 2024 | 13.07 | 13.22 | 12.99 | 13.22 | 13.22 | - |
02 Jan 2024 | 13.13 | 13.29 | 13.13 | 13.15 | 13.15 | - |
29 Dec 2023 | 13.07 | 13.19 | 13.07 | 13.19 | 13.19 | - |
28 Dec 2023 | 13.26 | 13.26 | 13.10 | 13.10 | 13.10 | - |
27 Dec 2023 | 12.97 | 13.34 | 12.97 | 13.23 | 13.23 | - |
22 Dec 2023 | 13.04 | 13.14 | 13.00 | 13.00 | 13.00 | - |
21 Dec 2023 | 12.94 | 13.08 | 12.94 | 13.07 | 13.07 | - |
20 Dec 2023 | 12.98 | 13.19 | 12.98 | 13.02 | 13.02 | - |
19 Dec 2023 | 13.05 | 13.05 | 12.89 | 12.94 | 12.94 | - |
18 Dec 2023 | 12.68 | 13.06 | 12.68 | 13.06 | 13.06 | - |
15 Dec 2023 | 12.72 | 12.88 | 12.72 | 12.73 | 12.73 | - |
14 Dec 2023 | 12.26 | 12.73 | 12.26 | 12.69 | 12.69 | - |
13 Dec 2023 | 12.03 | 12.16 | 11.93 | 12.09 | 12.09 | - |
12 Dec 2023 | 12.30 | 12.33 | 12.10 | 12.10 | 12.10 | - |
11 Dec 2023 | 12.37 | 12.39 | 12.27 | 12.27 | 12.27 | - |
08 Dec 2023 | 12.15 | 12.30 | 12.14 | 12.22 | 12.22 | - |
07 Dec 2023 | 12.13 | 12.23 | 12.10 | 12.16 | 12.16 | - |
06 Dec 2023 | 12.52 | 12.52 | 12.17 | 12.17 | 12.17 | - |
05 Dec 2023 | 12.50 | 12.66 | 12.50 | 12.52 | 12.52 | - |
04 Dec 2023 | 12.92 | 12.92 | 12.57 | 12.57 | 12.57 | - |
01 Dec 2023 | 12.69 | 13.05 | 12.69 | 13.05 | 13.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |