Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 14.49 | 14.52 | 14.39 | 14.43 | 14.43 | - |
29 Apr 2024 | 14.46 | 14.51 | 14.34 | 14.51 | 14.51 | - |
26 Apr 2024 | 14.51 | 14.51 | 14.35 | 14.35 | 14.35 | - |
25 Apr 2024 | 14.49 | 14.52 | 14.36 | 14.43 | 14.43 | - |
24 Apr 2024 | 14.60 | 14.60 | 14.47 | 14.52 | 14.52 | 1,500 |
23 Apr 2024 | 14.62 | 14.66 | 14.59 | 14.63 | 14.63 | - |
22 Apr 2024 | 14.46 | 14.59 | 14.46 | 14.58 | 14.58 | - |
19 Apr 2024 | 14.31 | 14.44 | 14.17 | 14.44 | 14.44 | - |
18 Apr 2024 | 14.38 | 14.38 | 14.30 | 14.34 | 14.34 | - |
17 Apr 2024 | 14.34 | 14.43 | 14.34 | 14.41 | 14.41 | - |
16 Apr 2024 | 14.22 | 14.41 | 14.22 | 14.24 | 14.24 | - |
15 Apr 2024 | 14.50 | 14.71 | 14.50 | 14.67 | 14.67 | - |
12 Apr 2024 | 14.58 | 14.58 | 14.44 | 14.52 | 14.52 | - |
11 Apr 2024 | 14.44 | 14.48 | 14.40 | 14.46 | 14.46 | - |
10 Apr 2024 | 14.51 | 14.51 | 14.31 | 14.32 | 14.32 | - |
09 Apr 2024 | 14.57 | 14.65 | 14.56 | 14.56 | 14.56 | - |
08 Apr 2024 | 14.48 | 14.48 | 14.35 | 14.40 | 14.40 | 27 |
05 Apr 2024 | 14.34 | 14.34 | 14.15 | 14.29 | 14.29 | - |
04 Apr 2024 | 14.40 | 14.49 | 14.40 | 14.48 | 14.48 | - |
03 Apr 2024 | 14.35 | 14.49 | 14.35 | 14.45 | 14.45 | - |
02 Apr 2024 | 14.59 | 14.67 | 14.50 | 14.50 | 14.50 | - |
28 Mar 2024 | 14.54 | 14.57 | 14.49 | 14.56 | 14.56 | - |
27 Mar 2024 | 14.43 | 14.66 | 14.43 | 14.55 | 14.55 | - |
26 Mar 2024 | 14.44 | 14.45 | 14.39 | 14.43 | 14.43 | - |
25 Mar 2024 | 14.05 | 14.51 | 14.05 | 14.51 | 14.51 | 500 |
22 Mar 2024 | 14.04 | 14.13 | 14.04 | 14.07 | 14.07 | - |
21 Mar 2024 | 14.39 | 14.39 | 14.12 | 14.19 | 14.19 | 20 |
20 Mar 2024 | 14.08 | 14.35 | 14.08 | 14.35 | 14.35 | - |
19 Mar 2024 | 14.25 | 14.31 | 14.23 | 14.28 | 14.28 | - |
18 Mar 2024 | 14.23 | 14.26 | 14.23 | 14.26 | 14.26 | - |
15 Mar 2024 | 13.94 | 14.18 | 13.94 | 14.18 | 14.18 | - |
14 Mar 2024 | 13.68 | 14.00 | 13.68 | 13.94 | 13.94 | - |
13 Mar 2024 | 13.70 | 13.73 | 13.60 | 13.60 | 13.60 | - |
12 Mar 2024 | 13.92 | 13.92 | 13.72 | 13.72 | 13.72 | - |
11 Mar 2024 | 13.74 | 13.85 | 13.74 | 13.85 | 13.85 | - |
08 Mar 2024 | 13.83 | 13.98 | 13.73 | 13.88 | 13.88 | - |
07 Mar 2024 | 13.71 | 13.89 | 13.68 | 13.87 | 13.87 | - |
06 Mar 2024 | 13.47 | 13.67 | 13.47 | 13.67 | 13.67 | - |
05 Mar 2024 | 13.54 | 13.59 | 13.41 | 13.42 | 13.42 | - |
04 Mar 2024 | 13.31 | 13.60 | 13.31 | 13.43 | 13.43 | - |
01 Mar 2024 | 13.28 | 13.41 | 13.22 | 13.37 | 13.37 | - |
29 Feb 2024 | 13.67 | 13.67 | 13.23 | 13.27 | 13.27 | - |
28 Feb 2024 | 12.95 | 13.70 | 12.95 | 13.66 | 13.66 | - |
27 Feb 2024 | 12.87 | 12.92 | 12.79 | 12.89 | 12.89 | - |
26 Feb 2024 | 13.06 | 13.16 | 12.83 | 12.84 | 12.84 | - |
23 Feb 2024 | 12.86 | 12.96 | 12.77 | 12.96 | 12.96 | - |
22 Feb 2024 | 12.85 | 12.89 | 12.76 | 12.83 | 12.83 | - |
21 Feb 2024 | 12.63 | 12.76 | 12.63 | 12.72 | 12.72 | - |
20 Feb 2024 | 12.29 | 12.52 | 12.29 | 12.52 | 12.52 | - |
19 Feb 2024 | 12.43 | 12.49 | 12.35 | 12.41 | 12.41 | - |
16 Feb 2024 | 12.55 | 12.56 | 12.51 | 12.51 | 12.51 | - |
15 Feb 2024 | 12.58 | 12.58 | 12.49 | 12.52 | 12.52 | - |
14 Feb 2024 | 12.49 | 12.57 | 12.49 | 12.53 | 12.53 | - |
13 Feb 2024 | 12.91 | 12.91 | 12.55 | 12.55 | 12.55 | - |
12 Feb 2024 | 12.53 | 12.88 | 12.53 | 12.74 | 12.74 | - |
09 Feb 2024 | 12.58 | 12.58 | 12.53 | 12.54 | 12.54 | - |
08 Feb 2024 | 12.64 | 12.68 | 12.59 | 12.66 | 12.66 | - |
07 Feb 2024 | 12.66 | 12.71 | 12.63 | 12.63 | 12.63 | - |
06 Feb 2024 | 12.52 | 12.68 | 12.52 | 12.68 | 12.68 | - |
05 Feb 2024 | 12.52 | 12.52 | 12.41 | 12.41 | 12.41 | - |
02 Feb 2024 | 12.36 | 12.53 | 12.36 | 12.43 | 12.43 | - |
01 Feb 2024 | 12.60 | 12.60 | 12.47 | 12.55 | 12.55 | - |
31 Jan 2024 | 12.44 | 12.58 | 12.44 | 12.56 | 12.56 | - |
30 Jan 2024 | 12.54 | 12.54 | 12.48 | 12.51 | 12.51 | - |
29 Jan 2024 | 12.47 | 12.57 | 12.47 | 12.54 | 12.54 | - |
26 Jan 2024 | 12.38 | 12.53 | 12.36 | 12.53 | 12.53 | - |
25 Jan 2024 | 12.32 | 12.33 | 12.30 | 12.33 | 12.33 | - |
24 Jan 2024 | 12.56 | 12.56 | 12.29 | 12.32 | 12.32 | - |
23 Jan 2024 | 12.97 | 12.97 | 12.54 | 12.54 | 12.54 | - |
22 Jan 2024 | 12.70 | 12.81 | 12.68 | 12.81 | 12.81 | 200 |
19 Jan 2024 | 12.57 | 12.65 | 12.57 | 12.63 | 12.63 | - |
18 Jan 2024 | 12.55 | 12.57 | 12.35 | 12.56 | 12.56 | - |
17 Jan 2024 | 12.33 | 12.43 | 12.22 | 12.43 | 12.43 | - |
16 Jan 2024 | 12.46 | 12.46 | 12.28 | 12.41 | 12.41 | - |
15 Jan 2024 | 12.41 | 12.47 | 12.41 | 12.44 | 12.44 | - |
12 Jan 2024 | 12.20 | 12.46 | 12.20 | 12.44 | 12.44 | - |
11 Jan 2024 | 12.19 | 12.30 | 12.16 | 12.30 | 12.30 | - |
10 Jan 2024 | 11.82 | 12.06 | 11.82 | 12.03 | 12.03 | - |
09 Jan 2024 | 11.95 | 11.95 | 11.76 | 11.82 | 11.82 | - |
08 Jan 2024 | 11.73 | 11.80 | 11.66 | 11.80 | 11.80 | - |
05 Jan 2024 | 11.73 | 11.73 | 11.65 | 11.73 | 11.73 | - |
04 Jan 2024 | 11.63 | 11.82 | 11.63 | 11.82 | 11.82 | - |
03 Jan 2024 | 11.84 | 11.88 | 11.63 | 11.63 | 11.63 | - |
02 Jan 2024 | 11.74 | 11.93 | 11.74 | 11.87 | 11.87 | - |
29 Dec 2023 | 11.88 | 11.88 | 11.81 | 11.81 | 11.81 | - |
28 Dec 2023 | 11.88 | 11.95 | 11.88 | 11.92 | 11.92 | - |
27 Dec 2023 | 11.91 | 11.91 | 11.84 | 11.86 | 11.86 | - |
22 Dec 2023 | 11.74 | 11.92 | 11.74 | 11.92 | 11.92 | - |
21 Dec 2023 | 11.62 | 11.79 | 11.62 | 11.76 | 11.76 | 140 |
20 Dec 2023 | 11.57 | 11.70 | 11.57 | 11.67 | 11.67 | - |
19 Dec 2023 | 11.55 | 11.70 | 11.55 | 11.60 | 11.60 | - |
18 Dec 2023 | 11.42 | 11.54 | 11.42 | 11.53 | 11.53 | - |
15 Dec 2023 | 11.56 | 11.56 | 11.36 | 11.49 | 11.49 | - |
14 Dec 2023 | 11.33 | 11.50 | 11.33 | 11.47 | 11.47 | - |
13 Dec 2023 | 11.15 | 11.29 | 11.15 | 11.29 | 11.29 | - |
12 Dec 2023 | 11.26 | 11.28 | 11.14 | 11.14 | 11.14 | - |
11 Dec 2023 | 11.27 | 11.36 | 11.27 | 11.28 | 11.28 | - |
08 Dec 2023 | 10.97 | 11.21 | 10.97 | 11.19 | 11.19 | - |
07 Dec 2023 | 11.04 | 11.08 | 11.02 | 11.03 | 11.03 | - |
06 Dec 2023 | 11.27 | 11.27 | 11.07 | 11.12 | 11.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |