Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 14.25 | 14.25 | 14.25 | 14.11 | 14.11 | 1 |
16 May 2024 | 14.23 | 14.23 | 14.16 | 14.16 | 14.16 | 625 |
15 May 2024 | 14.18 | 14.18 | 14.11 | 14.11 | 14.11 | 4 |
14 May 2024 | 14.16 | 14.16 | 14.14 | 14.16 | 14.16 | 1,121 |
13 May 2024 | 14.11 | 14.17 | 14.09 | 14.17 | 14.17 | 58 |
10 May 2024 | 14.09 | 14.10 | 14.09 | 14.10 | 14.10 | 151 |
09 May 2024 | 14.00 | 14.00 | 14.00 | 14.03 | 14.03 | - |
08 May 2024 | 14.03 | 14.03 | 14.03 | 13.98 | 13.98 | - |
07 May 2024 | 13.97 | 13.97 | 13.97 | 13.99 | 13.99 | 10 |
06 May 2024 | 13.94 | 13.97 | 13.94 | 13.97 | 13.97 | 235 |
03 May 2024 | 13.86 | 13.86 | 13.86 | 13.90 | 13.90 | - |
02 May 2024 | 13.71 | 13.76 | 13.71 | 13.76 | 13.76 | 8 |
30 Apr 2024 | 13.83 | 13.83 | 13.80 | 13.80 | 13.80 | 2,358 |
29 Apr 2024 | 13.82 | 13.82 | 13.71 | 13.71 | 13.71 | 100 |
26 Apr 2024 | 13.68 | 13.79 | 13.68 | 13.70 | 13.70 | 36 |
25 Apr 2024 | 13.70 | 13.70 | 13.64 | 13.56 | 13.56 | 170 |
24 Apr 2024 | 13.79 | 13.86 | 13.79 | 13.86 | 13.86 | 3 |
23 Apr 2024 | 13.66 | 13.83 | 13.66 | 13.83 | 13.83 | 64 |
22 Apr 2024 | 13.51 | 13.51 | 13.51 | 13.52 | 13.52 | - |
19 Apr 2024 | 13.37 | 13.40 | 13.32 | 13.32 | 13.32 | 424 |
18 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.50 | 13.50 | - |
17 Apr 2024 | 13.46 | 13.46 | 13.46 | 13.45 | 13.45 | - |
16 Apr 2024 | 13.47 | 13.48 | 13.47 | 13.48 | 13.48 | 1 |
15 Apr 2024 | 13.69 | 13.69 | 13.69 | 13.63 | 13.63 | - |
12 Apr 2024 | 13.86 | 13.86 | 13.86 | 13.71 | 13.71 | - |
11 Apr 2024 | 13.77 | 13.77 | 13.77 | 13.74 | 13.74 | - |
10 Apr 2024 | 13.79 | 13.79 | 13.74 | 13.74 | 13.74 | 22 |
09 Apr 2024 | 13.74 | 13.74 | 13.61 | 13.67 | 13.67 | 859 |
08 Apr 2024 | 13.70 | 13.72 | 13.70 | 13.72 | 13.72 | 6 |
05 Apr 2024 | 13.70 | 13.74 | 13.70 | 13.70 | 13.70 | 119 |
04 Apr 2024 | 13.85 | 13.85 | 13.84 | 13.84 | 13.84 | 265 |
03 Apr 2024 | 13.93 | 13.93 | 13.91 | 13.91 | 13.91 | 40 |
02 Apr 2024 | 14.24 | 14.24 | 13.93 | 13.93 | 13.93 | 3,372 |
28 Mar 2024 | 14.08 | 14.12 | 14.06 | 14.14 | 14.14 | 623 |
27 Mar 2024 | 13.98 | 14.05 | 13.98 | 14.00 | 14.00 | 12,438 |
26 Mar 2024 | 13.93 | 13.95 | 13.93 | 13.94 | 13.94 | 834 |
25 Mar 2024 | 13.95 | 13.95 | 13.89 | 13.89 | 13.89 | 128 |
22 Mar 2024 | 13.99 | 13.99 | 13.94 | 13.94 | 13.94 | 53 |
21 Mar 2024 | 13.87 | 14.07 | 13.87 | 14.07 | 14.07 | 1,621 |
20 Mar 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 6 |
19 Mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
18 Mar 2024 | 13.76 | 13.77 | 13.76 | 13.77 | 13.77 | 6 |
15 Mar 2024 | 13.79 | 13.79 | 13.71 | 13.71 | 13.71 | 1 |
14 Mar 2024 | 13.91 | 13.91 | 13.83 | 13.83 | 13.83 | 1 |
13 Mar 2024 | 13.84 | 13.84 | 13.84 | 13.89 | 13.89 | 60 |
12 Mar 2024 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 1,423 |
11 Mar 2024 | 13.66 | 13.76 | 13.66 | 13.76 | 13.76 | 1 |
08 Mar 2024 | 13.68 | 13.68 | 13.68 | 13.67 | 13.67 | - |
07 Mar 2024 | 13.53 | 13.60 | 13.53 | 13.59 | 13.59 | 465 |
06 Mar 2024 | 13.56 | 13.56 | 13.55 | 13.55 | 13.55 | 238 |
05 Mar 2024 | 13.60 | 13.60 | 13.51 | 13.55 | 13.55 | 1,369 |
04 Mar 2024 | 13.71 | 13.73 | 13.71 | 13.72 | 13.72 | 5,303 |
01 Mar 2024 | 13.70 | 13.70 | 13.64 | 13.68 | 13.68 | 105 |
29 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.65 | 13.65 | - |
28 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.61 | 13.61 | - |
27 Feb 2024 | 13.61 | 13.61 | 13.59 | 13.64 | 13.64 | 6 |
26 Feb 2024 | 13.62 | 13.62 | 13.59 | 13.65 | 13.65 | 8 |
23 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.63 | 13.63 | - |
22 Feb 2024 | 13.42 | 13.60 | 13.42 | 13.60 | 13.60 | 138 |
21 Feb 2024 | 13.48 | 13.52 | 13.48 | 13.46 | 13.46 | 1 |
20 Feb 2024 | 13.50 | 13.50 | 13.47 | 13.47 | 13.47 | 237 |
19 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.52 | 13.52 | - |
16 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.56 | 13.56 | - |
15 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.56 | 13.56 | 458 |
14 Feb 2024 | 13.48 | 13.51 | 13.48 | 13.51 | 13.51 | 1 |
13 Feb 2024 | 13.62 | 13.62 | 13.43 | 13.43 | 13.43 | 32 |
12 Feb 2024 | 13.45 | 13.61 | 13.45 | 13.61 | 13.61 | 485 |
09 Feb 2024 | 13.46 | 13.47 | 13.46 | 13.47 | 13.47 | 32 |
08 Feb 2024 | 13.41 | 13.43 | 13.41 | 13.43 | 13.43 | 1 |
07 Feb 2024 | 13.39 | 13.44 | 13.39 | 13.44 | 13.44 | 1,651 |
06 Feb 2024 | 13.35 | 13.42 | 13.35 | 13.42 | 13.42 | 210 |
05 Feb 2024 | 13.29 | 13.31 | 13.29 | 13.31 | 13.31 | 329 |
02 Feb 2024 | 13.27 | 13.27 | 13.27 | 13.25 | 13.25 | - |
01 Feb 2024 | 13.16 | 13.19 | 13.16 | 13.19 | 13.19 | 6,657 |
31 Jan 2024 | 13.28 | 13.28 | 13.20 | 13.20 | 13.20 | 1 |
30 Jan 2024 | 13.29 | 13.29 | 13.28 | 13.28 | 13.28 | 349 |
29 Jan 2024 | 13.23 | 13.23 | 13.19 | 13.23 | 13.23 | 3,600 |
26 Jan 2024 | 13.17 | 13.18 | 13.17 | 13.22 | 13.22 | 720 |
25 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.20 | 13.20 | - |
24 Jan 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1 |
23 Jan 2024 | 13.02 | 13.02 | 13.00 | 13.10 | 13.10 | 775 |
22 Jan 2024 | 12.97 | 12.97 | 12.97 | 13.00 | 13.00 | - |
19 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.87 | 12.87 | - |
18 Jan 2024 | 12.80 | 12.82 | 12.80 | 12.82 | 12.82 | 83 |
17 Jan 2024 | 12.79 | 12.79 | 12.76 | 12.78 | 12.78 | 100 |
16 Jan 2024 | 12.85 | 12.85 | 12.85 | 12.91 | 12.91 | - |
15 Jan 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
12 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.96 | 12.96 | - |
11 Jan 2024 | 12.99 | 12.99 | 12.99 | 12.86 | 12.86 | - |
10 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 5 |
09 Jan 2024 | 12.92 | 12.92 | 12.92 | 12.94 | 12.94 | - |
08 Jan 2024 | 12.77 | 12.77 | 12.77 | 12.87 | 12.87 | - |
05 Jan 2024 | 12.81 | 12.81 | 12.77 | 12.81 | 12.81 | 8 |
04 Jan 2024 | 12.92 | 12.92 | 12.90 | 12.90 | 12.90 | 2 |
03 Jan 2024 | 13.06 | 13.06 | 13.06 | 12.98 | 12.98 | - |
02 Jan 2024 | 13.14 | 13.14 | 13.06 | 13.10 | 13.10 | 322 |
29 Dec 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 150 |
28 Dec 2023 | 13.09 | 13.18 | 13.09 | 13.09 | 13.09 | 6,928 |
27 Dec 2023 | 13.10 | 13.16 | 13.07 | 13.07 | 13.07 | 1,015 |
22 Dec 2023 | 12.96 | 12.96 | 12.96 | 13.03 | 13.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |