Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 13.16 | 13.16 | - |
30 Apr 2024 | 13.14 | 13.22 | 13.14 | 13.15 | 13.15 | 495 |
29 Apr 2024 | 13.13 | 13.19 | 13.13 | 13.17 | 13.17 | 965 |
26 Apr 2024 | 13.08 | 13.08 | 13.01 | 13.03 | 13.03 | 257 |
25 Apr 2024 | 13.17 | 13.19 | 13.09 | 13.13 | 13.13 | 240 |
24 Apr 2024 | 13.33 | 13.33 | 13.22 | 13.22 | 13.22 | 614 |
23 Apr 2024 | 13.37 | 13.40 | 13.31 | 13.40 | 13.40 | 799 |
22 Apr 2024 | 13.31 | 13.40 | 13.10 | 13.40 | 13.40 | 458 |
19 Apr 2024 | 13.21 | 13.25 | 13.19 | 13.19 | 13.19 | 202 |
18 Apr 2024 | 13.16 | 13.22 | 13.15 | 13.21 | 13.21 | 162 |
17 Apr 2024 | 13.18 | 13.18 | 13.13 | 13.15 | 13.15 | 757 |
16 Apr 2024 | 13.22 | 13.30 | 13.22 | 13.26 | 13.26 | 581 |
15 Apr 2024 | 13.31 | 13.32 | 13.28 | 13.31 | 13.31 | 660 |
12 Apr 2024 | 13.56 | 13.56 | 13.43 | 13.44 | 13.44 | 3,350 |
11 Apr 2024 | 13.40 | 13.56 | 13.40 | 13.54 | 13.54 | 1,745 |
10 Apr 2024 | 13.50 | 13.55 | 13.47 | 13.55 | 13.55 | 339 |
09 Apr 2024 | 13.67 | 13.69 | 13.61 | 13.61 | 13.61 | 446 |
08 Apr 2024 | 13.65 | 13.77 | 13.63 | 13.70 | 13.70 | 3,265 |
05 Apr 2024 | 13.52 | 13.61 | 13.47 | 13.58 | 13.58 | 557 |
04 Apr 2024 | 13.58 | 13.59 | 13.55 | 13.56 | 13.56 | 472 |
03 Apr 2024 | 13.45 | 13.55 | 13.45 | 13.54 | 13.54 | 6,052 |
02 Apr 2024 | 13.59 | 13.59 | 13.50 | 13.55 | 13.55 | 1,207 |
28 Mar 2024 | 13.93 | 13.95 | 13.83 | 13.85 | 13.85 | 2,961 |
27 Mar 2024 | 14.29 | 14.31 | 14.20 | 14.20 | 14.20 | 361 |
26 Mar 2024 | 14.41 | 14.42 | 14.39 | 14.39 | 14.39 | 2,521 |
25 Mar 2024 | 14.30 | 14.30 | 14.08 | 14.11 | 14.11 | 601 |
22 Mar 2024 | 14.41 | 14.46 | 14.40 | 14.40 | 14.40 | 952 |
21 Mar 2024 | 14.49 | 14.52 | 14.43 | 14.43 | 14.43 | 403 |
20 Mar 2024 | 14.45 | 14.45 | 14.37 | 14.43 | 14.43 | 23 |
19 Mar 2024 | 14.52 | 14.52 | 14.40 | 14.42 | 14.42 | 7,620 |
18 Mar 2024 | 14.55 | 14.60 | 14.55 | 14.56 | 14.56 | 1,072 |
15 Mar 2024 | 14.38 | 14.41 | 14.37 | 14.41 | 14.41 | 1,325 |
14 Mar 2024 | 14.46 | 14.49 | 14.33 | 14.34 | 14.34 | 338 |
13 Mar 2024 | 14.36 | 14.42 | 14.36 | 14.40 | 14.40 | 1,011 |
12 Mar 2024 | 14.50 | 14.50 | 14.38 | 14.38 | 14.38 | 697 |
11 Mar 2024 | 14.59 | 14.65 | 14.54 | 14.58 | 14.58 | 827 |
08 Mar 2024 | 14.75 | 14.81 | 14.75 | 14.78 | 14.78 | 3,988 |
07 Mar 2024 | 14.77 | 14.87 | 14.77 | 14.87 | 14.87 | 543 |
06 Mar 2024 | 14.61 | 14.71 | 14.58 | 14.69 | 14.69 | 1,476 |
05 Mar 2024 | 14.48 | 14.49 | 14.40 | 14.40 | 14.40 | 714 |
04 Mar 2024 | 14.47 | 14.47 | 14.44 | 14.47 | 14.47 | 792 |
01 Mar 2024 | 14.54 | 14.57 | 14.37 | 14.57 | 14.57 | 898 |
29 Feb 2024 | 14.56 | 14.61 | 14.56 | 14.58 | 14.58 | 303 |
28 Feb 2024 | 14.68 | 14.70 | 14.65 | 14.69 | 14.69 | 834 |
27 Feb 2024 | 14.81 | 14.87 | 14.81 | 14.84 | 14.84 | 415 |
26 Feb 2024 | 14.80 | 14.87 | 14.77 | 14.77 | 14.77 | 2,122 |
23 Feb 2024 | 14.66 | 14.66 | 14.65 | 14.65 | 14.65 | 581 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 14.69 | 14.71 | 14.66 | 14.70 | 14.70 | 85 |
20 Feb 2024 | 14.76 | 14.87 | 14.72 | 14.80 | 14.80 | 543 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 14.59 | 14.67 | 14.55 | 14.66 | 14.66 | 261 |
15 Feb 2024 | 14.42 | 14.47 | 14.39 | 14.40 | 14.40 | 128 |
14 Feb 2024 | 14.40 | 14.55 | 14.38 | 14.52 | 14.52 | 680 |
13 Feb 2024 | 14.33 | 14.36 | 14.30 | 14.32 | 14.32 | 617 |
12 Feb 2024 | 14.25 | 14.33 | 14.22 | 14.28 | 14.28 | 885 |
09 Feb 2024 | 14.18 | 14.19 | 14.15 | 14.18 | 14.18 | 669 |
08 Feb 2024 | 14.06 | 14.06 | 13.95 | 14.00 | 14.00 | 370 |
07 Feb 2024 | 14.17 | 14.22 | 14.17 | 14.18 | 14.18 | 102 |
06 Feb 2024 | 13.98 | 14.18 | 13.98 | 14.17 | 14.17 | 1,301 |
05 Feb 2024 | 14.13 | 14.13 | 13.85 | 13.94 | 13.94 | 2,630 |
02 Feb 2024 | 14.37 | 14.44 | 14.33 | 14.33 | 14.33 | 956 |
01 Feb 2024 | 14.67 | 14.75 | 14.10 | 14.19 | 14.19 | 5,704 |
31 Jan 2024 | 14.76 | 14.78 | 14.71 | 14.73 | 14.73 | 101 |
30 Jan 2024 | 14.66 | 14.66 | 14.52 | 14.54 | 14.54 | 48 |
29 Jan 2024 | 14.65 | 14.72 | 14.65 | 14.72 | 14.72 | 1,832 |
26 Jan 2024 | 14.64 | 14.66 | 14.58 | 14.58 | 14.58 | 20 |
25 Jan 2024 | 14.64 | 14.65 | 14.54 | 14.57 | 14.57 | 287 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 14.77 | 14.78 | 14.71 | 14.71 | 14.71 | 439 |
22 Jan 2024 | 14.76 | 14.78 | 14.74 | 14.76 | 14.76 | 1,013 |
19 Jan 2024 | 14.70 | 14.70 | 14.64 | 14.69 | 14.69 | 78 |
18 Jan 2024 | 14.80 | 14.82 | 14.78 | 14.82 | 14.82 | 267 |
17 Jan 2024 | 14.84 | 14.84 | 14.81 | 14.81 | 14.81 | 150 |
16 Jan 2024 | 14.91 | 15.03 | 14.89 | 15.02 | 15.02 | 1,735 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 14.95 | 15.07 | 14.95 | 15.07 | 15.07 | 1,184 |
11 Jan 2024 | 14.87 | 14.88 | 14.83 | 14.86 | 14.86 | 1,696 |
10 Jan 2024 | 14.84 | 14.86 | 14.84 | 14.84 | 14.84 | 53 |
09 Jan 2024 | 14.76 | 14.87 | 14.76 | 14.82 | 14.82 | 903 |
08 Jan 2024 | 14.72 | 14.75 | 14.70 | 14.75 | 14.75 | 6,681 |
05 Jan 2024 | 14.82 | 14.82 | 14.74 | 14.76 | 14.76 | 1,801 |
04 Jan 2024 | 14.50 | 14.58 | 14.50 | 14.58 | 14.58 | 387 |
03 Jan 2024 | 14.28 | 14.35 | 14.28 | 14.34 | 14.34 | 1,345 |
02 Jan 2024 | 14.09 | 14.34 | 14.09 | 14.34 | 14.34 | 2,036 |
29 Dec 2023 | 14.23 | 14.23 | 14.22 | 14.23 | 14.23 | 1,309 |
28 Dec 2023 | 14.26 | 14.28 | 14.23 | 14.23 | 14.23 | 1,320 |
27 Dec 2023 | 14.09 | 14.09 | 14.05 | 14.05 | 14.05 | 38 |
22 Dec 2023 | 14.06 | 14.12 | 14.06 | 14.07 | 14.07 | 5,996 |
21 Dec 2023 | 13.97 | 13.99 | 13.91 | 13.91 | 13.91 | 1,173 |
20 Dec 2023 | 13.83 | 13.85 | 13.79 | 13.83 | 13.83 | 115 |
19 Dec 2023 | 13.73 | 13.82 | 13.70 | 13.80 | 13.80 | 322 |
18 Dec 2023 | 13.75 | 13.82 | 13.67 | 13.82 | 13.82 | 1,959 |
15 Dec 2023 | 13.96 | 14.00 | 13.70 | 13.70 | 13.70 | 173 |
14 Dec 2023 | 14.10 | 14.12 | 14.00 | 14.00 | 14.00 | 4,526 |
13 Dec 2023 | 13.98 | 14.01 | 13.98 | 14.00 | 14.00 | 274 |
12 Dec 2023 | 14.04 | 14.06 | 13.96 | 14.06 | 14.06 | 63 |
11 Dec 2023 | 14.03 | 14.06 | 13.99 | 14.01 | 14.01 | 470 |
08 Dec 2023 | 13.99 | 14.05 | 13.94 | 14.04 | 14.04 | 823 |
07 Dec 2023 | 14.02 | 14.09 | 14.02 | 14.09 | 14.09 | 14 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |