Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1,680 |
29 Apr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
26 Apr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 20 |
25 Apr 2024 | 12.35 | 12.44 | 12.21 | 12.21 | 12.21 | 987 |
24 Apr 2024 | 12.52 | 12.62 | 12.52 | 12.59 | 12.59 | 1,450 |
23 Apr 2024 | 12.58 | 12.58 | 12.48 | 12.49 | 12.49 | 539 |
22 Apr 2024 | 12.32 | 12.56 | 12.29 | 12.56 | 12.56 | 620 |
19 Apr 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
18 Apr 2024 | 12.39 | 12.40 | 12.36 | 12.36 | 12.36 | 750 |
17 Apr 2024 | 12.34 | 12.34 | 12.31 | 12.31 | 12.31 | 77 |
16 Apr 2024 | 12.65 | 12.65 | 12.30 | 12.40 | 12.40 | 2,547 |
15 Apr 2024 | 13.09 | 13.11 | 12.80 | 12.80 | 12.80 | 2,175 |
12 Apr 2024 | 13.37 | 13.40 | 13.05 | 13.09 | 13.09 | 1,265 |
11 Apr 2024 | 13.14 | 13.48 | 13.14 | 13.39 | 13.39 | 1,270 |
10 Apr 2024 | 13.27 | 13.27 | 13.15 | 13.15 | 13.15 | 900 |
09 Apr 2024 | 13.28 | 13.32 | 13.28 | 13.32 | 13.32 | 170 |
08 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 100 |
05 Apr 2024 | 13.30 | 13.30 | 13.01 | 13.13 | 13.13 | 1,340 |
04 Apr 2024 | 13.43 | 13.43 | 13.39 | 13.39 | 13.39 | 400 |
03 Apr 2024 | 13.35 | 13.35 | 13.32 | 13.32 | 13.32 | 450 |
02 Apr 2024 | 13.73 | 13.74 | 13.47 | 13.48 | 13.48 | 595 |
28 Mar 2024 | 13.78 | 13.89 | 13.74 | 13.74 | 13.74 | 1,603 |
27 Mar 2024 | 13.71 | 13.89 | 13.71 | 13.80 | 13.80 | 460 |
26 Mar 2024 | 13.66 | 13.76 | 13.66 | 13.76 | 13.76 | 121 |
25 Mar 2024 | 13.57 | 13.69 | 13.57 | 13.69 | 13.69 | 300 |
22 Mar 2024 | 13.53 | 13.64 | 13.53 | 13.64 | 13.64 | 200 |
21 Mar 2024 | 13.49 | 13.55 | 13.49 | 13.55 | 13.55 | 208 |
20 Mar 2024 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | 400 |
19 Mar 2024 | 13.38 | 13.38 | 13.27 | 13.34 | 13.34 | 930 |
18 Mar 2024 | 13.60 | 13.60 | 13.33 | 13.36 | 13.36 | 264 |
15 Mar 2024 | 13.61 | 13.71 | 13.58 | 13.58 | 13.58 | 1,548 |
14 Mar 2024 | 14.23 | 14.23 | 13.48 | 13.48 | 13.48 | 1,883 |
13 Mar 2024 | 14.31 | 14.44 | 14.31 | 14.35 | 14.35 | 3,191 |
12 Mar 2024 | 14.31 | 14.40 | 14.27 | 14.27 | 14.27 | 1,439 |
11 Mar 2024 | 14.26 | 14.30 | 14.21 | 14.26 | 14.26 | 1,619 |
08 Mar 2024 | 14.57 | 14.60 | 14.57 | 14.60 | 14.60 | 240 |
07 Mar 2024 | 14.35 | 14.62 | 14.35 | 14.57 | 14.57 | 30,400 |
06 Mar 2024 | 14.40 | 14.42 | 14.40 | 14.42 | 14.42 | 53 |
05 Mar 2024 | 14.68 | 14.80 | 14.44 | 14.44 | 14.44 | 1,742 |
04 Mar 2024 | 14.62 | 14.79 | 14.52 | 14.52 | 14.52 | 630 |
01 Mar 2024 | 14.52 | 14.72 | 14.52 | 14.72 | 14.72 | 700 |
29 Feb 2024 | 14.55 | 14.80 | 14.52 | 14.52 | 14.52 | 392 |
28 Feb 2024 | 14.52 | 14.64 | 14.52 | 14.64 | 14.64 | 100 |
27 Feb 2024 | 14.82 | 14.82 | 14.60 | 14.68 | 14.68 | 2,613 |
26 Feb 2024 | 14.28 | 14.76 | 14.24 | 14.76 | 14.76 | 9,354 |
23 Feb 2024 | 14.16 | 14.43 | 14.16 | 14.38 | 14.38 | 312 |
22 Feb 2024 | 13.43 | 14.22 | 13.43 | 14.22 | 14.22 | 1,115 |
21 Feb 2024 | 13.30 | 13.30 | 13.26 | 13.27 | 13.27 | 310 |
20 Feb 2024 | 13.64 | 13.64 | 13.25 | 13.28 | 13.28 | 1,847 |
19 Feb 2024 | 13.86 | 13.86 | 13.67 | 13.67 | 13.67 | 30,915 |
16 Feb 2024 | 14.24 | 14.24 | 13.85 | 13.85 | 13.85 | 2,950 |
15 Feb 2024 | 14.41 | 14.51 | 14.40 | 14.51 | 14.51 | 317 |
14 Feb 2024 | 14.21 | 14.57 | 14.21 | 14.42 | 14.42 | 5,135 |
13 Feb 2024 | 14.55 | 14.55 | 14.34 | 14.34 | 14.34 | 944 |
12 Feb 2024 | 14.40 | 14.73 | 14.40 | 14.68 | 14.68 | 1,250 |
09 Feb 2024 | 14.51 | 14.59 | 14.42 | 14.49 | 14.49 | 1,068 |
08 Feb 2024 | 14.45 | 14.72 | 14.45 | 14.60 | 14.60 | 2,806 |
07 Feb 2024 | 13.98 | 15.10 | 13.98 | 14.47 | 14.47 | 4,981 |
06 Feb 2024 | 13.45 | 13.59 | 13.45 | 13.59 | 13.59 | 1,510 |
05 Feb 2024 | 13.40 | 13.52 | 13.40 | 13.52 | 13.52 | 125 |
02 Feb 2024 | 13.37 | 13.55 | 13.37 | 13.55 | 13.55 | 300 |
01 Feb 2024 | 13.18 | 13.35 | 13.18 | 13.35 | 13.35 | 400 |
31 Jan 2024 | 13.16 | 13.36 | 13.16 | 13.35 | 13.35 | 750 |
30 Jan 2024 | 13.31 | 13.45 | 13.31 | 13.32 | 13.32 | 762 |
29 Jan 2024 | 13.23 | 13.29 | 13.19 | 13.29 | 13.29 | 648 |
26 Jan 2024 | 13.50 | 13.50 | 13.10 | 13.25 | 13.25 | 1,594 |
25 Jan 2024 | 13.59 | 13.81 | 13.59 | 13.62 | 13.62 | 228 |
24 Jan 2024 | 13.41 | 13.63 | 13.41 | 13.63 | 13.63 | 136 |
23 Jan 2024 | 13.23 | 13.35 | 13.22 | 13.35 | 13.35 | 55 |
22 Jan 2024 | 13.07 | 13.36 | 13.07 | 13.26 | 13.26 | 757 |
19 Jan 2024 | 13.06 | 13.10 | 13.06 | 13.06 | 13.06 | 790 |
18 Jan 2024 | 13.01 | 13.23 | 12.94 | 13.10 | 13.10 | 4,847 |
17 Jan 2024 | 13.56 | 13.66 | 13.47 | 13.47 | 13.47 | 547 |
16 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 262 |
15 Jan 2024 | 14.01 | 14.01 | 13.70 | 13.77 | 13.77 | 413 |
12 Jan 2024 | 13.82 | 14.05 | 13.82 | 14.05 | 14.05 | 140 |
11 Jan 2024 | 13.85 | 13.88 | 13.85 | 13.88 | 13.88 | 400 |
10 Jan 2024 | 13.69 | 13.86 | 13.69 | 13.83 | 13.83 | 2,250 |
09 Jan 2024 | 13.59 | 13.78 | 13.59 | 13.78 | 13.78 | 1,956 |
08 Jan 2024 | 13.23 | 13.60 | 13.23 | 13.52 | 13.52 | 604 |
05 Jan 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 322 |
04 Jan 2024 | 13.53 | 13.60 | 13.40 | 13.43 | 13.43 | 148 |
03 Jan 2024 | 13.80 | 13.80 | 13.51 | 13.73 | 13.73 | 2,288 |
02 Jan 2024 | 13.91 | 13.91 | 13.77 | 13.77 | 13.77 | 306 |
29 Dec 2023 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 450 |
28 Dec 2023 | 14.00 | 14.02 | 13.98 | 13.98 | 13.98 | 389 |
27 Dec 2023 | 13.86 | 13.86 | 13.81 | 13.81 | 13.81 | 290 |
22 Dec 2023 | 13.94 | 14.00 | 13.94 | 14.00 | 14.00 | 1,000 |
21 Dec 2023 | 13.80 | 14.05 | 13.80 | 14.05 | 14.05 | 292 |
20 Dec 2023 | 13.77 | 14.02 | 13.77 | 14.02 | 14.02 | 2,246 |
19 Dec 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 300 |
18 Dec 2023 | 13.69 | 13.85 | 13.65 | 13.65 | 13.65 | 1,010 |
15 Dec 2023 | 13.89 | 13.89 | 13.74 | 13.74 | 13.74 | 1,117 |
14 Dec 2023 | 13.60 | 13.84 | 13.54 | 13.84 | 13.84 | 535 |
13 Dec 2023 | 13.36 | 13.68 | 13.36 | 13.68 | 13.68 | 35,751 |
12 Dec 2023 | 13.52 | 13.65 | 13.24 | 13.24 | 13.24 | 37,821 |
11 Dec 2023 | 13.51 | 13.69 | 13.50 | 13.55 | 13.55 | 1,861 |
08 Dec 2023 | 13.20 | 13.61 | 13.20 | 13.55 | 13.55 | 32,944 |
07 Dec 2023 | 12.97 | 13.31 | 12.97 | 13.25 | 13.25 | 980 |
06 Dec 2023 | 13.04 | 13.04 | 12.99 | 13.01 | 13.01 | 328 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |