Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 15.60 | 15.98 | 15.39 | 15.98 | 15.98 | 2,030 |
16 Apr 2024 | 15.57 | 15.60 | 15.50 | 15.50 | 15.50 | 420 |
15 Apr 2024 | 15.65 | 15.95 | 15.56 | 15.72 | 15.72 | 2,232 |
12 Apr 2024 | 14.98 | 15.35 | 14.98 | 15.35 | 15.35 | 423 |
11 Apr 2024 | 14.76 | 15.15 | 14.76 | 15.15 | 15.15 | - |
10 Apr 2024 | 15.12 | 15.12 | 14.86 | 14.98 | 14.98 | 1,919 |
09 Apr 2024 | 15.73 | 15.73 | 14.76 | 14.98 | 14.98 | 6,213 |
08 Apr 2024 | 15.70 | 15.98 | 15.64 | 15.69 | 15.69 | 6,660 |
05 Apr 2024 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 608 |
04 Apr 2024 | 15.60 | 15.60 | 15.15 | 15.15 | 15.15 | 840 |
03 Apr 2024 | 15.65 | 15.89 | 15.40 | 15.46 | 15.46 | 2,313 |
02 Apr 2024 | 16.30 | 16.38 | 15.86 | 15.86 | 15.86 | 2,589 |
28 Mar 2024 | 16.00 | 16.43 | 15.96 | 16.43 | 16.43 | 2,085 |
27 Mar 2024 | 16.19 | 16.34 | 16.10 | 16.34 | 16.34 | 6,433 |
26 Mar 2024 | 16.10 | 16.31 | 16.10 | 16.22 | 16.22 | 1,390 |
25 Mar 2024 | 16.25 | 16.25 | 16.11 | 16.16 | 16.16 | 6,647 |
22 Mar 2024 | 16.14 | 16.23 | 15.71 | 16.17 | 16.17 | 1,080 |
21 Mar 2024 | 15.82 | 16.15 | 15.82 | 16.15 | 16.15 | 1,442 |
20 Mar 2024 | 15.93 | 15.93 | 15.79 | 15.79 | 15.79 | 230 |
19 Mar 2024 | 15.63 | 16.10 | 15.29 | 16.06 | 16.06 | 1,504 |
18 Mar 2024 | 15.50 | 15.60 | 15.30 | 15.49 | 15.49 | 2,849 |
15 Mar 2024 | 15.43 | 15.49 | 15.03 | 15.18 | 15.18 | 3,515 |
14 Mar 2024 | 15.34 | 15.53 | 15.06 | 15.53 | 15.53 | 2,210 |
13 Mar 2024 | 15.09 | 15.30 | 15.09 | 15.30 | 15.30 | 1,600 |
12 Mar 2024 | 14.88 | 15.15 | 14.88 | 15.12 | 15.12 | 1,470 |
11 Mar 2024 | 14.87 | 15.07 | 14.87 | 15.07 | 15.07 | 4,834 |
08 Mar 2024 | 15.16 | 15.16 | 14.81 | 15.10 | 15.10 | 1,213 |
07 Mar 2024 | 15.35 | 15.35 | 15.12 | 15.26 | 15.26 | 3,187 |
06 Mar 2024 | 15.30 | 15.34 | 15.06 | 15.34 | 15.34 | 946 |
05 Mar 2024 | 15.03 | 15.41 | 14.99 | 15.41 | 15.41 | 5,128 |
04 Mar 2024 | 15.10 | 15.10 | 14.84 | 14.84 | 14.84 | 6,072 |
01 Mar 2024 | 14.80 | 14.87 | 14.56 | 14.84 | 14.84 | 4,145 |
29 Feb 2024 | 14.52 | 14.73 | 14.52 | 14.72 | 14.72 | 2,705 |
28 Feb 2024 | 14.72 | 14.72 | 14.50 | 14.50 | 14.50 | 2,876 |
27 Feb 2024 | 14.81 | 15.00 | 14.64 | 15.00 | 15.00 | 8,163 |
26 Feb 2024 | 14.95 | 15.14 | 14.79 | 15.14 | 15.14 | 4,466 |
23 Feb 2024 | 14.77 | 15.02 | 14.65 | 15.02 | 15.02 | 6,278 |
22 Feb 2024 | 15.02 | 15.06 | 14.65 | 14.80 | 14.80 | 5,763 |
21 Feb 2024 | 14.98 | 15.63 | 14.36 | 14.70 | 14.70 | 9,785 |
20 Feb 2024 | 14.95 | 14.98 | 14.65 | 14.81 | 14.81 | 6,652 |
19 Feb 2024 | 14.98 | 15.25 | 14.75 | 15.25 | 15.25 | 5,912 |
16 Feb 2024 | 14.60 | 14.95 | 14.59 | 14.95 | 14.95 | 1,325 |
15 Feb 2024 | 14.73 | 14.74 | 14.56 | 14.56 | 14.56 | 1,730 |
14 Feb 2024 | 14.48 | 14.81 | 14.35 | 14.81 | 14.81 | 2,636 |
13 Feb 2024 | 14.66 | 14.78 | 14.44 | 14.44 | 14.44 | 9,132 |
12 Feb 2024 | 14.67 | 14.67 | 14.40 | 14.63 | 14.63 | 2,040 |
09 Feb 2024 | 14.43 | 14.52 | 14.23 | 14.52 | 14.52 | 559 |
08 Feb 2024 | 14.32 | 14.32 | 14.26 | 14.26 | 14.26 | - |
07 Feb 2024 | 14.42 | 14.42 | 14.27 | 14.27 | 14.27 | 430 |
06 Feb 2024 | 14.01 | 14.44 | 14.01 | 14.44 | 14.44 | 677 |
05 Feb 2024 | 14.07 | 14.07 | 13.97 | 14.01 | 14.01 | 1,570 |
02 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 785 |
01 Feb 2024 | 13.85 | 13.98 | 13.84 | 13.98 | 13.98 | 20 |
31 Jan 2024 | 14.14 | 14.15 | 13.85 | 13.85 | 13.85 | - |
30 Jan 2024 | 14.13 | 14.22 | 14.12 | 14.22 | 14.22 | 1,200 |
29 Jan 2024 | 13.97 | 14.17 | 13.97 | 14.09 | 14.09 | 160 |
26 Jan 2024 | 14.07 | 14.07 | 13.86 | 13.86 | 13.86 | 350 |
25 Jan 2024 | 13.77 | 14.10 | 13.77 | 14.10 | 14.10 | 250 |
24 Jan 2024 | 13.77 | 13.90 | 13.77 | 13.90 | 13.90 | 1,015 |
23 Jan 2024 | 13.89 | 13.94 | 13.82 | 13.94 | 13.94 | 400 |
22 Jan 2024 | 14.07 | 14.07 | 13.80 | 13.90 | 13.90 | 2,000 |
19 Jan 2024 | 14.15 | 14.15 | 13.90 | 13.93 | 13.93 | 810 |
18 Jan 2024 | 14.03 | 14.12 | 13.80 | 14.12 | 14.12 | 592 |
17 Jan 2024 | 13.88 | 14.25 | 13.88 | 14.25 | 14.25 | 425 |
16 Jan 2024 | 13.85 | 14.00 | 13.85 | 13.97 | 13.97 | 350 |
15 Jan 2024 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | 3,010 |
12 Jan 2024 | 13.84 | 14.19 | 13.82 | 14.19 | 14.19 | 755 |
11 Jan 2024 | 13.88 | 13.88 | 13.79 | 13.79 | 13.79 | 463 |
10 Jan 2024 | 13.43 | 13.64 | 13.43 | 13.64 | 13.64 | 100 |
09 Jan 2024 | 13.56 | 13.75 | 13.56 | 13.69 | 13.69 | 1,984 |
08 Jan 2024 | 13.56 | 13.63 | 13.48 | 13.63 | 13.63 | 360 |
05 Jan 2024 | 13.73 | 13.81 | 13.50 | 13.57 | 13.57 | 4,540 |
04 Jan 2024 | 13.39 | 13.61 | 13.39 | 13.61 | 13.61 | 3,050 |
03 Jan 2024 | 13.20 | 13.23 | 13.18 | 13.23 | 13.23 | 2,000 |
02 Jan 2024 | 13.07 | 13.35 | 13.07 | 13.35 | 13.35 | 2,769 |
29 Dec 2023 | 12.82 | 12.89 | 12.82 | 12.89 | 12.89 | 690 |
28 Dec 2023 | 12.81 | 12.94 | 12.81 | 12.94 | 12.94 | 390 |
27 Dec 2023 | 12.75 | 12.86 | 12.75 | 12.76 | 12.76 | 836 |
22 Dec 2023 | 12.65 | 12.82 | 12.65 | 12.75 | 12.75 | 400 |
21 Dec 2023 | 12.34 | 12.70 | 12.34 | 12.70 | 12.70 | 10 |
20 Dec 2023 | 12.32 | 12.66 | 12.32 | 12.66 | 12.66 | 81 |
19 Dec 2023 | 12.47 | 12.50 | 12.42 | 12.50 | 12.50 | 700 |
18 Dec 2023 | 12.39 | 12.39 | 12.22 | 12.22 | 12.22 | 80 |
15 Dec 2023 | 12.20 | 12.23 | 12.20 | 12.23 | 12.23 | 1 |
14 Dec 2023 | 12.50 | 12.50 | 12.05 | 12.09 | 12.09 | 5,913 |
13 Dec 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
12 Dec 2023 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
11 Dec 2023 | 12.25 | 12.29 | 12.20 | 12.25 | 12.25 | 200 |
08 Dec 2023 | 11.98 | 12.06 | 11.98 | 12.06 | 12.06 | 90 |
07 Dec 2023 | 11.98 | 12.03 | 11.85 | 11.85 | 11.85 | 4,410 |
06 Dec 2023 | 12.20 | 12.30 | 12.20 | 12.21 | 12.21 | 300 |
05 Dec 2023 | 12.34 | 12.34 | 12.14 | 12.24 | 12.24 | 2,048 |
04 Dec 2023 | 12.48 | 12.48 | 12.28 | 12.30 | 12.30 | 448 |
01 Dec 2023 | 12.13 | 12.41 | 12.13 | 12.37 | 12.37 | 700 |
30 Nov 2023 | 12.06 | 12.23 | 12.06 | 12.18 | 12.18 | 200 |
29 Nov 2023 | 12.13 | 12.16 | 12.13 | 12.14 | 12.14 | 85 |
28 Nov 2023 | 12.03 | 12.17 | 12.00 | 12.17 | 12.17 | - |
27 Nov 2023 | 12.32 | 12.34 | 12.14 | 12.14 | 12.14 | 437 |
24 Nov 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
23 Nov 2023 | 12.19 | 12.58 | 12.18 | 12.58 | 12.58 | 80 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |