Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.14 | 15.28 | 15.14 | 15.15 | 15.15 | 1,201 |
02 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 25 |
30 Apr 2024 | 15.62 | 15.78 | 15.40 | 15.40 | 15.40 | 142 |
29 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15 |
26 Apr 2024 | 15.34 | 15.79 | 15.34 | 15.79 | 15.79 | 7 |
25 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
24 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 100 |
23 Apr 2024 | 16.04 | 16.04 | 15.60 | 15.60 | 15.60 | 650 |
22 Apr 2024 | 15.57 | 16.01 | 15.57 | 16.01 | 16.01 | 935 |
19 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
18 Apr 2024 | 15.41 | 15.67 | 15.22 | 15.67 | 15.67 | 1,150 |
17 Apr 2024 | 15.00 | 15.68 | 14.96 | 15.68 | 15.68 | 442 |
16 Apr 2024 | 16.07 | 16.07 | 15.04 | 15.04 | 15.04 | 881 |
15 Apr 2024 | 15.85 | 16.05 | 15.67 | 16.05 | 16.05 | 1,300 |
12 Apr 2024 | 15.87 | 16.00 | 15.70 | 15.97 | 15.97 | 1,340 |
11 Apr 2024 | 16.19 | 16.22 | 16.19 | 16.22 | 16.22 | 20 |
10 Apr 2024 | 15.91 | 16.59 | 15.91 | 16.08 | 16.08 | 1,300 |
09 Apr 2024 | 16.36 | 16.71 | 16.35 | 16.60 | 16.60 | 1,698 |
08 Apr 2024 | 15.98 | 16.36 | 15.92 | 16.36 | 16.36 | 3,765 |
05 Apr 2024 | 15.68 | 15.99 | 15.67 | 15.99 | 15.99 | 630 |
04 Apr 2024 | 15.53 | 15.75 | 15.53 | 15.75 | 15.75 | 100 |
03 Apr 2024 | 15.22 | 15.84 | 15.22 | 15.83 | 15.83 | 2,242 |
02 Apr 2024 | 15.02 | 15.85 | 15.02 | 15.50 | 15.50 | 3,770 |
28 Mar 2024 | 14.76 | 15.01 | 14.56 | 15.01 | 15.01 | 1,654 |
27 Mar 2024 | 15.00 | 15.11 | 14.80 | 14.80 | 14.80 | 1,277 |
26 Mar 2024 | 14.35 | 15.11 | 14.35 | 15.11 | 15.11 | 620 |
25 Mar 2024 | 14.70 | 14.70 | 14.55 | 14.65 | 14.65 | 703 |
22 Mar 2024 | 14.41 | 14.65 | 14.41 | 14.64 | 14.64 | 180 |
21 Mar 2024 | 14.35 | 14.77 | 14.35 | 14.77 | 14.77 | 740 |
20 Mar 2024 | 14.54 | 14.54 | 14.36 | 14.50 | 14.50 | 102 |
19 Mar 2024 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 150 |
18 Mar 2024 | 14.70 | 14.78 | 14.70 | 14.78 | 14.78 | 83 |
15 Mar 2024 | 14.68 | 15.17 | 14.68 | 15.17 | 15.17 | 200 |
14 Mar 2024 | 14.41 | 14.63 | 14.41 | 14.63 | 14.63 | 17 |
13 Mar 2024 | 14.79 | 14.79 | 14.53 | 14.53 | 14.53 | 169 |
12 Mar 2024 | 14.47 | 14.62 | 14.47 | 14.62 | 14.62 | 780 |
11 Mar 2024 | 14.79 | 14.79 | 14.47 | 14.47 | 14.47 | 344 |
08 Mar 2024 | 14.40 | 14.68 | 14.40 | 14.47 | 14.47 | 7,769 |
07 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
06 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
05 Mar 2024 | 14.06 | 14.36 | 13.97 | 14.22 | 14.22 | 50 |
04 Mar 2024 | 14.48 | 14.71 | 14.48 | 14.71 | 14.71 | 360 |
01 Mar 2024 | 14.20 | 14.76 | 14.20 | 14.48 | 14.48 | 800 |
29 Feb 2024 | 14.66 | 14.76 | 14.39 | 14.55 | 14.55 | 1,285 |
28 Feb 2024 | 15.17 | 15.17 | 14.76 | 14.76 | 14.76 | 1,772 |
27 Feb 2024 | 15.04 | 15.50 | 15.04 | 15.48 | 15.48 | 810 |
26 Feb 2024 | 15.20 | 15.49 | 15.03 | 15.03 | 15.03 | 329 |
23 Feb 2024 | 15.13 | 15.40 | 15.13 | 15.40 | 15.40 | 200 |
22 Feb 2024 | 15.45 | 15.45 | 15.09 | 15.09 | 15.09 | 1,124 |
21 Feb 2024 | 15.56 | 15.82 | 15.56 | 15.81 | 15.81 | 1,290 |
20 Feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
19 Feb 2024 | 15.46 | 15.75 | 15.46 | 15.70 | 15.70 | 624 |
16 Feb 2024 | 15.27 | 15.79 | 15.27 | 15.46 | 15.46 | 864 |
15 Feb 2024 | 15.23 | 15.50 | 15.23 | 15.27 | 15.27 | 2,000 |
14 Feb 2024 | 15.15 | 15.55 | 15.15 | 15.55 | 15.55 | 20 |
13 Feb 2024 | 15.39 | 15.70 | 15.30 | 15.30 | 15.30 | 217 |
12 Feb 2024 | 15.10 | 15.71 | 15.10 | 15.71 | 15.71 | 9,146 |
09 Feb 2024 | 15.02 | 15.14 | 15.02 | 15.14 | 15.14 | 110 |
08 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
07 Feb 2024 | 15.08 | 15.20 | 15.00 | 15.00 | 15.00 | 373 |
06 Feb 2024 | 14.90 | 15.37 | 14.90 | 15.30 | 15.30 | 370 |
05 Feb 2024 | 15.05 | 15.22 | 14.83 | 14.83 | 14.83 | 27,890 |
02 Feb 2024 | 15.02 | 15.30 | 14.89 | 15.21 | 15.21 | 7,010 |
01 Feb 2024 | 14.30 | 15.30 | 14.30 | 15.30 | 15.30 | 5,027 |
31 Jan 2024 | 14.30 | 14.30 | 14.16 | 14.16 | 14.16 | 135 |
30 Jan 2024 | 14.15 | 14.38 | 14.15 | 14.38 | 14.38 | 200 |
29 Jan 2024 | 13.81 | 14.15 | 13.81 | 14.15 | 14.15 | 1,987 |
26 Jan 2024 | 13.64 | 14.12 | 13.59 | 14.12 | 14.12 | 1,155 |
25 Jan 2024 | 13.68 | 14.08 | 13.68 | 14.08 | 14.08 | 57 |
24 Jan 2024 | 13.80 | 14.12 | 13.80 | 14.01 | 14.01 | 2,769 |
23 Jan 2024 | 13.64 | 13.90 | 13.60 | 13.81 | 13.81 | 1,007 |
22 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 336 |
19 Jan 2024 | 13.57 | 13.88 | 13.57 | 13.88 | 13.88 | 2,995 |
18 Jan 2024 | 13.35 | 13.67 | 13.35 | 13.56 | 13.56 | 452 |
17 Jan 2024 | 13.68 | 13.68 | 13.35 | 13.35 | 13.35 | 2,134 |
16 Jan 2024 | 14.00 | 14.01 | 13.63 | 13.63 | 13.63 | 1,517 |
15 Jan 2024 | 14.37 | 14.37 | 13.95 | 14.06 | 14.06 | 902 |
12 Jan 2024 | 14.20 | 14.45 | 14.02 | 14.02 | 14.02 | 686 |
11 Jan 2024 | 14.31 | 14.57 | 14.19 | 14.30 | 14.30 | 1,082 |
10 Jan 2024 | 14.40 | 14.73 | 14.40 | 14.60 | 14.60 | 5,414 |
09 Jan 2024 | 14.42 | 14.47 | 14.42 | 14.47 | 14.47 | 666 |
08 Jan 2024 | 14.92 | 14.92 | 14.20 | 14.20 | 14.20 | 690 |
05 Jan 2024 | 14.68 | 14.93 | 14.68 | 14.93 | 14.93 | 359 |
04 Jan 2024 | 14.74 | 14.84 | 14.74 | 14.84 | 14.84 | 36 |
03 Jan 2024 | 14.90 | 15.06 | 14.60 | 15.06 | 15.06 | 873 |
02 Jan 2024 | 15.26 | 15.26 | 15.14 | 15.14 | 15.14 | 1,137 |
29 Dec 2023 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 7,677 |
28 Dec 2023 | 14.96 | 15.40 | 14.96 | 15.40 | 15.40 | 273 |
27 Dec 2023 | 14.72 | 15.10 | 14.72 | 15.10 | 15.10 | 17,334 |
22 Dec 2023 | 14.65 | 14.97 | 14.65 | 14.69 | 14.69 | 2,430 |
21 Dec 2023 | 14.37 | 14.70 | 14.36 | 14.64 | 14.64 | 7,980 |
20 Dec 2023 | 14.44 | 14.70 | 14.44 | 14.65 | 14.65 | 7,040 |
19 Dec 2023 | 14.50 | 14.79 | 14.50 | 14.79 | 14.79 | 310 |
18 Dec 2023 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 300 |
15 Dec 2023 | 14.31 | 14.84 | 14.31 | 14.31 | 14.31 | 2,886 |
14 Dec 2023 | 14.40 | 14.62 | 14.40 | 14.62 | 14.62 | 1,285 |
13 Dec 2023 | 14.66 | 14.66 | 14.35 | 14.35 | 14.35 | 119 |
12 Dec 2023 | 14.70 | 14.75 | 14.50 | 14.55 | 14.55 | 280 |
11 Dec 2023 | 14.48 | 14.70 | 14.48 | 14.70 | 14.70 | 315 |
08 Dec 2023 | 14.00 | 14.71 | 14.00 | 14.49 | 14.49 | 1,557 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |