Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 200 |
16 May 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 200 |
15 May 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 200 |
14 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 200 |
13 May 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 200 |
10 May 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 200 |
09 May 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 200 |
08 May 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 200 |
07 May 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 200 |
06 May 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 200 |
03 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 200 |
02 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
30 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 200 |
29 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 200 |
26 Apr 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 200 |
25 Apr 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 200 |
24 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 200 |
23 Apr 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 200 |
22 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 200 |
19 Apr 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 200 |
18 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 200 |
17 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 200 |
16 Apr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 200 |
15 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 200 |
12 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 200 |
11 Apr 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 200 |
10 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 200 |
09 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 200 |
08 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
03 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
02 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 200 |
01 Apr 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 200 |
29 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
28 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 200 |
27 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 200 |
26 Mar 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 200 |
25 Mar 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 200 |
22 Mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 200 |
21 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 200 |
20 Mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
19 Mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 200 |
18 Mar 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 200 |
15 Mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 200 |
14 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
13 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 200 |
12 Mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 200 |
11 Mar 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 200 |
08 Mar 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 200 |
07 Mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 200 |
06 Mar 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 200 |
05 Mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 200 |
04 Mar 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 200 |
01 Mar 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 200 |
29 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 200 |
27 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 200 |
26 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 200 |
23 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 200 |
22 Feb 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 200 |
21 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 200 |
20 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 200 |
19 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 200 |
16 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 200 |
15 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 200 |
05 Feb 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 200 |
02 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 200 |
01 Feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 200 |
31 Jan 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 200 |
30 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 200 |
29 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 200 |
26 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 200 |
25 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 200 |
24 Jan 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 200 |
23 Jan 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 200 |
22 Jan 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 200 |
19 Jan 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 200 |
18 Jan 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 200 |
17 Jan 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 200 |
16 Jan 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 200 |
15 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 200 |
12 Jan 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 200 |
11 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 200 |
10 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 200 |
09 Jan 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 200 |
08 Jan 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 200 |
05 Jan 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 200 |
04 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 200 |
03 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 200 |
02 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 200 |
29 Dec 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 200 |
28 Dec 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 200 |
27 Dec 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 200 |
26 Dec 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 200 |
25 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 200 |
22 Dec 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 200 |
21 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 200 |
20 Dec 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 200 |
19 Dec 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 200 |
18 Dec 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 200 |
15 Dec 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 200 |
14 Dec 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |