Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
20 May 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
17 May 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
16 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
15 May 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
14 May 2024 | 13.77 | 13.78 | 13.77 | 13.78 | 13.78 | - |
13 May 2024 | 13.89 | 13.89 | 13.88 | 13.88 | 13.88 | - |
10 May 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
09 May 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
08 May 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
07 May 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
06 May 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
03 May 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
02 May 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
30 Apr 2024 | 13.90 | 13.90 | 13.89 | 13.89 | 13.89 | - |
29 Apr 2024 | 13.75 | 13.85 | 13.75 | 13.85 | 13.85 | - |
26 Apr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
25 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
24 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
23 Apr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
22 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
19 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
18 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
17 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
16 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
15 Apr 2024 | 15.39 | 15.39 | 15.38 | 15.38 | 15.38 | - |
12 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
11 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
10 Apr 2024 | 14.79 | 14.81 | 14.79 | 14.81 | 14.81 | 500 |
09 Apr 2024 | 14.74 | 15.15 | 14.74 | 15.15 | 15.15 | 330 |
08 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
05 Apr 2024 | 14.88 | 15.27 | 14.88 | 15.27 | 15.27 | 300 |
04 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
03 Apr 2024 | 14.47 | 14.47 | 14.44 | 14.44 | 14.44 | 300 |
02 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
28 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
27 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
26 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
25 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
22 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
21 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
20 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
19 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
18 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
15 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
14 Mar 2024 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | - |
13 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
12 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
11 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
08 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
07 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
06 Mar 2024 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 400 |
05 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
04 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
01 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
29 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
28 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
27 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
26 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
23 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
22 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
21 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
20 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
19 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
16 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
15 Feb 2024 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | - |
14 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
13 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
12 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
09 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
08 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
07 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
06 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
05 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
02 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
01 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
31 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
30 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
29 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1,000 |
26 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
25 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
24 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
23 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
22 Jan 2024 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 115 |
19 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
18 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
17 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
16 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
15 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
12 Jan 2024 | 12.40 | 12.90 | 12.40 | 12.80 | 12.80 | 2,400 |
11 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
10 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
09 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
08 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
05 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
04 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
03 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
02 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
29 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
28 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |