Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 120 |
29 Apr 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
26 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
25 Apr 2024 | 14.05 | 14.15 | 14.05 | 14.15 | 14.15 | 120 |
24 Apr 2024 | 13.92 | 14.02 | 13.89 | 13.89 | 13.89 | 315 |
23 Apr 2024 | 13.50 | 13.88 | 13.50 | 13.88 | 13.88 | - |
22 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 15 |
19 Apr 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
18 Apr 2024 | 13.27 | 13.66 | 13.27 | 13.66 | 13.66 | 500 |
17 Apr 2024 | 14.07 | 14.07 | 13.88 | 13.88 | 13.88 | 240 |
16 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
15 Apr 2024 | 14.92 | 15.04 | 14.73 | 14.73 | 14.73 | 197 |
12 Apr 2024 | 14.56 | 14.86 | 14.56 | 14.86 | 14.86 | 1,300 |
11 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
10 Apr 2024 | 14.60 | 15.05 | 14.60 | 15.05 | 15.05 | 735 |
09 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
08 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
05 Apr 2024 | 14.93 | 14.93 | 14.75 | 14.75 | 14.75 | 120 |
04 Apr 2024 | 14.22 | 15.02 | 14.22 | 15.02 | 15.02 | 100 |
03 Apr 2024 | 13.75 | 14.09 | 13.75 | 14.09 | 14.09 | 65 |
02 Apr 2024 | 13.69 | 14.24 | 13.69 | 14.24 | 14.24 | 1,000 |
28 Mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
27 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
26 Mar 2024 | 13.61 | 13.97 | 13.61 | 13.97 | 13.97 | 63 |
25 Mar 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
22 Mar 2024 | 14.00 | 14.00 | 13.64 | 13.64 | 13.64 | 180 |
21 Mar 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
20 Mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
19 Mar 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
18 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
15 Mar 2024 | 13.51 | 13.51 | 13.23 | 13.23 | 13.23 | 25 |
14 Mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
13 Mar 2024 | 13.21 | 13.46 | 13.21 | 13.46 | 13.46 | - |
12 Mar 2024 | 12.95 | 13.28 | 12.95 | 13.28 | 13.28 | 25 |
11 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
08 Mar 2024 | 13.21 | 13.21 | 12.73 | 12.73 | 12.73 | 6,036 |
07 Mar 2024 | 13.18 | 13.27 | 13.18 | 13.19 | 13.19 | 180 |
06 Mar 2024 | 13.30 | 13.40 | 13.24 | 13.39 | 13.39 | 370 |
05 Mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
04 Mar 2024 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | 11 |
01 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 120 |
29 Feb 2024 | 14.70 | 15.26 | 14.70 | 15.26 | 15.26 | 202 |
28 Feb 2024 | 15.23 | 15.66 | 15.23 | 15.26 | 15.26 | 1,420 |
27 Feb 2024 | 14.51 | 14.70 | 14.51 | 14.70 | 14.70 | - |
26 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
23 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
22 Feb 2024 | 15.03 | 15.08 | 15.03 | 15.08 | 15.08 | - |
21 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
20 Feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
19 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
16 Feb 2024 | 15.54 | 15.89 | 15.54 | 15.89 | 15.89 | - |
15 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
14 Feb 2024 | 14.67 | 15.06 | 14.67 | 15.06 | 15.06 | - |
13 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
12 Feb 2024 | 14.49 | 15.75 | 14.49 | 15.75 | 15.75 | 1,081 |
09 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
08 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
07 Feb 2024 | 14.13 | 14.47 | 14.13 | 14.47 | 14.47 | 180 |
06 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
05 Feb 2024 | 14.07 | 14.13 | 13.83 | 13.83 | 13.83 | 320 |
02 Feb 2024 | 13.95 | 14.21 | 13.95 | 14.21 | 14.21 | 1,000 |
01 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
31 Jan 2024 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | 30 |
30 Jan 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
29 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
26 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
25 Jan 2024 | 14.34 | 14.34 | 14.12 | 14.12 | 14.12 | 150 |
24 Jan 2024 | 14.55 | 14.60 | 14.55 | 14.60 | 14.60 | 253 |
23 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
22 Jan 2024 | 13.67 | 13.89 | 13.67 | 13.89 | 13.89 | 45 |
19 Jan 2024 | 13.62 | 13.71 | 13.62 | 13.71 | 13.71 | 120 |
18 Jan 2024 | 12.81 | 13.62 | 12.81 | 13.62 | 13.62 | 845 |
17 Jan 2024 | 13.16 | 13.16 | 13.05 | 13.05 | 13.05 | 638 |
16 Jan 2024 | 12.73 | 12.98 | 12.73 | 12.98 | 12.98 | 150 |
15 Jan 2024 | 14.34 | 14.34 | 13.31 | 13.31 | 13.31 | 125 |
12 Jan 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
11 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
10 Jan 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
09 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
08 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
05 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
04 Jan 2024 | 13.54 | 13.78 | 13.51 | 13.78 | 13.78 | 230 |
03 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
02 Jan 2024 | 13.82 | 13.82 | 13.75 | 13.76 | 13.76 | 820 |
29 Dec 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
28 Dec 2023 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
27 Dec 2023 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
22 Dec 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
21 Dec 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 95 |
20 Dec 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 55 |
19 Dec 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
18 Dec 2023 | 14.69 | 14.85 | 14.69 | 14.80 | 14.80 | 350 |
15 Dec 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
14 Dec 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
13 Dec 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
12 Dec 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
11 Dec 2023 | 14.96 | 15.19 | 14.96 | 15.19 | 15.19 | 240 |
08 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 120 |
07 Dec 2023 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
06 Dec 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |