Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 13.25 | 13.45 | 13.25 | 13.45 | 13.45 | - |
25 Apr 2024 | 13.35 | 13.35 | 13.20 | 13.30 | 13.30 | - |
24 Apr 2024 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | - |
23 Apr 2024 | 13.60 | 13.60 | 13.25 | 13.25 | 13.25 | - |
22 Apr 2024 | 13.55 | 13.65 | 13.50 | 13.50 | 13.50 | - |
19 Apr 2024 | 13.55 | 13.65 | 13.50 | 13.50 | 13.50 | - |
18 Apr 2024 | 13.70 | 13.70 | 13.60 | 13.65 | 13.65 | - |
17 Apr 2024 | 13.50 | 13.70 | 13.50 | 13.65 | 13.65 | 450 |
16 Apr 2024 | 13.60 | 13.70 | 13.60 | 13.65 | 13.65 | - |
15 Apr 2024 | 13.55 | 13.75 | 13.40 | 13.75 | 13.75 | - |
12 Apr 2024 | 14.00 | 14.00 | 13.65 | 13.65 | 13.65 | - |
11 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
10 Apr 2024 | 13.75 | 13.80 | 13.50 | 13.80 | 13.80 | 1,000 |
09 Apr 2024 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | - |
08 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
05 Apr 2024 | 13.70 | 13.75 | 13.45 | 13.65 | 13.65 | - |
04 Apr 2024 | 13.35 | 13.80 | 13.35 | 13.75 | 13.75 | - |
03 Apr 2024 | 13.20 | 13.30 | 12.80 | 13.20 | 13.20 | - |
02 Apr 2024 | 12.75 | 13.15 | 12.75 | 13.15 | 13.15 | - |
28 Mar 2024 | 12.30 | 12.82 | 12.04 | 12.54 | 12.54 | 65 |
27 Mar 2024 | 14.98 | 15.00 | 14.94 | 15.00 | 15.00 | - |
26 Mar 2024 | 15.70 | 15.70 | 14.90 | 15.00 | 15.00 | - |
25 Mar 2024 | 15.90 | 15.90 | 15.84 | 15.84 | 15.84 | - |
22 Mar 2024 | 15.90 | 15.90 | 15.82 | 15.82 | 15.82 | - |
21 Mar 2024 | 15.92 | 15.96 | 15.70 | 15.86 | 15.86 | - |
20 Mar 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | - |
19 Mar 2024 | 15.98 | 16.26 | 15.98 | 16.08 | 16.08 | - |
18 Mar 2024 | 15.80 | 16.18 | 15.80 | 16.16 | 16.16 | - |
15 Mar 2024 | 16.02 | 16.02 | 15.78 | 15.78 | 15.78 | - |
14 Mar 2024 | 16.02 | 16.02 | 15.88 | 15.88 | 15.88 | - |
13 Mar 2024 | 16.04 | 16.04 | 15.88 | 15.88 | 15.88 | - |
12 Mar 2024 | 16.14 | 16.26 | 15.98 | 15.98 | 15.98 | - |
11 Mar 2024 | 16.06 | 16.24 | 16.06 | 16.18 | 16.18 | - |
08 Mar 2024 | 15.88 | 15.88 | 15.78 | 15.88 | 15.88 | - |
07 Mar 2024 | 16.02 | 16.28 | 15.88 | 15.88 | 15.88 | 50 |
06 Mar 2024 | 15.90 | 16.32 | 15.90 | 16.10 | 16.10 | - |
05 Mar 2024 | 15.74 | 15.92 | 15.68 | 15.92 | 15.92 | - |
04 Mar 2024 | 15.70 | 15.92 | 15.70 | 15.76 | 15.76 | - |
01 Mar 2024 | 15.74 | 15.80 | 15.48 | 15.78 | 15.78 | - |
29 Feb 2024 | 15.78 | 15.78 | 15.40 | 15.58 | 15.58 | - |
28 Feb 2024 | 15.88 | 15.88 | 15.72 | 15.72 | 15.72 | 250 |
27 Feb 2024 | 15.80 | 15.94 | 15.70 | 15.94 | 15.94 | - |
26 Feb 2024 | 15.96 | 15.96 | 15.88 | 15.88 | 15.88 | 300 |
23 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
22 Feb 2024 | 16.34 | 16.34 | 16.00 | 16.00 | 16.00 | - |
21 Feb 2024 | 16.26 | 16.60 | 16.26 | 16.46 | 16.46 | - |
20 Feb 2024 | 16.34 | 16.46 | 16.34 | 16.38 | 16.38 | - |
19 Feb 2024 | 16.54 | 16.70 | 16.36 | 16.36 | 16.36 | - |
16 Feb 2024 | 16.00 | 16.62 | 16.00 | 16.50 | 16.50 | - |
15 Feb 2024 | 16.52 | 16.52 | 16.06 | 16.20 | 16.20 | - |
14 Feb 2024 | 16.40 | 16.44 | 16.38 | 16.42 | 16.42 | - |
13 Feb 2024 | 16.22 | 16.36 | 16.12 | 16.32 | 16.32 | - |
12 Feb 2024 | 15.62 | 16.40 | 15.62 | 16.02 | 16.02 | 50 |
09 Feb 2024 | 16.00 | 16.40 | 15.88 | 15.88 | 15.88 | 100 |
08 Feb 2024 | 15.90 | 16.16 | 15.90 | 16.10 | 16.10 | - |
07 Feb 2024 | 16.30 | 16.30 | 16.16 | 16.16 | 16.16 | - |
06 Feb 2024 | 16.26 | 16.48 | 16.26 | 16.34 | 16.34 | - |
05 Feb 2024 | 16.26 | 16.34 | 16.04 | 16.34 | 16.34 | - |
02 Feb 2024 | 16.32 | 16.42 | 16.22 | 16.22 | 16.22 | - |
01 Feb 2024 | 16.36 | 16.40 | 16.30 | 16.40 | 16.40 | - |
31 Jan 2024 | 16.58 | 17.12 | 16.36 | 17.12 | 17.12 | 30 |
30 Jan 2024 | 16.54 | 16.54 | 16.32 | 16.38 | 16.38 | - |
29 Jan 2024 | 17.18 | 17.18 | 16.56 | 16.56 | 16.56 | 111 |
26 Jan 2024 | 18.30 | 18.30 | 17.14 | 17.28 | 17.28 | - |
25 Jan 2024 | 18.40 | 18.42 | 18.36 | 18.42 | 18.42 | - |
24 Jan 2024 | 18.16 | 18.42 | 18.16 | 18.42 | 18.42 | - |
23 Jan 2024 | 18.34 | 18.34 | 18.06 | 18.26 | 18.26 | - |
22 Jan 2024 | 17.96 | 18.20 | 17.84 | 18.20 | 18.20 | - |
19 Jan 2024 | 17.92 | 17.92 | 17.70 | 17.78 | 17.78 | - |
18 Jan 2024 | 17.82 | 17.82 | 17.62 | 17.62 | 17.62 | - |
17 Jan 2024 | 17.68 | 17.80 | 17.68 | 17.78 | 17.78 | - |
16 Jan 2024 | 17.72 | 17.74 | 17.68 | 17.74 | 17.74 | - |
15 Jan 2024 | 17.62 | 17.72 | 17.62 | 17.72 | 17.72 | - |
12 Jan 2024 | 17.86 | 18.10 | 17.64 | 17.74 | 17.74 | 2,170 |
11 Jan 2024 | 17.86 | 17.86 | 17.70 | 17.74 | 17.74 | - |
10 Jan 2024 | 17.74 | 17.76 | 17.74 | 17.76 | 17.76 | - |
09 Jan 2024 | 17.60 | 17.72 | 17.60 | 17.72 | 17.72 | - |
08 Jan 2024 | 17.62 | 17.66 | 17.62 | 17.66 | 17.66 | - |
05 Jan 2024 | 17.72 | 17.72 | 17.60 | 17.66 | 17.66 | - |
04 Jan 2024 | 17.66 | 17.68 | 17.50 | 17.54 | 17.54 | - |
03 Jan 2024 | 17.72 | 17.72 | 17.54 | 17.56 | 17.56 | - |
02 Jan 2024 | 17.72 | 17.90 | 17.66 | 17.68 | 17.68 | 100 |
29 Dec 2023 | 17.72 | 17.72 | 17.52 | 17.70 | 17.70 | - |
28 Dec 2023 | 17.88 | 17.88 | 17.70 | 17.82 | 17.82 | - |
27 Dec 2023 | 17.86 | 17.86 | 17.52 | 17.56 | 17.56 | - |
22 Dec 2023 | 18.00 | 18.00 | 17.44 | 17.60 | 17.60 | - |
21 Dec 2023 | 17.56 | 17.76 | 17.52 | 17.52 | 17.52 | - |
20 Dec 2023 | 17.66 | 17.76 | 17.46 | 17.68 | 17.68 | 200 |
19 Dec 2023 | 17.66 | 17.70 | 17.52 | 17.52 | 17.52 | - |
18 Dec 2023 | 17.80 | 17.92 | 17.64 | 17.72 | 17.72 | - |
15 Dec 2023 | 18.06 | 18.06 | 17.74 | 17.78 | 17.78 | - |
14 Dec 2023 | 17.92 | 17.92 | 17.76 | 17.76 | 17.76 | - |
13 Dec 2023 | 17.80 | 17.90 | 17.66 | 17.90 | 17.90 | - |
12 Dec 2023 | 18.08 | 18.16 | 17.96 | 17.98 | 17.98 | - |
11 Dec 2023 | 18.42 | 18.42 | 17.98 | 17.98 | 17.98 | - |
08 Dec 2023 | 18.46 | 18.46 | 18.08 | 18.10 | 18.10 | 300 |
07 Dec 2023 | 18.42 | 18.64 | 18.26 | 18.26 | 18.26 | - |
06 Dec 2023 | 18.60 | 18.64 | 18.36 | 18.56 | 18.56 | - |
05 Dec 2023 | 18.62 | 18.84 | 18.44 | 18.46 | 18.46 | - |
04 Dec 2023 | 18.82 | 18.92 | 18.76 | 18.76 | 18.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |