Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 70 |
20 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
17 May 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
16 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
15 May 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
14 May 2024 | 13.89 | 14.36 | 13.89 | 14.36 | 14.36 | 70 |
13 May 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
10 May 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
09 May 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
08 May 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
07 May 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
06 May 2024 | 14.07 | 14.10 | 14.07 | 14.10 | 14.10 | 650 |
03 May 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
02 May 2024 | 14.07 | 14.50 | 14.07 | 14.50 | 14.50 | 502 |
30 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
29 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
26 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
25 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
24 Apr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
23 Apr 2024 | 13.90 | 14.32 | 13.90 | 14.32 | 14.32 | 752 |
22 Apr 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
19 Apr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
18 Apr 2024 | 13.73 | 13.74 | 13.73 | 13.74 | 13.74 | 500 |
17 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
16 Apr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
15 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
12 Apr 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
11 Apr 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
10 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
09 Apr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
08 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
05 Apr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
04 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
03 Apr 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
02 Apr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
28 Mar 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
27 Mar 2024 | 13.28 | 13.28 | 13.27 | 13.27 | 13.27 | 90 |
26 Mar 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
25 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
22 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
21 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
20 Mar 2024 | 13.30 | 13.44 | 13.30 | 13.44 | 13.44 | - |
19 Mar 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
18 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
15 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
14 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
13 Mar 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
12 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
11 Mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
08 Mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
07 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
06 Mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
05 Mar 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
04 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
01 Mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
29 Feb 2024 | 13.33 | 14.17 | 13.33 | 14.17 | 14.17 | 300 |
28 Feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
27 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
26 Feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
23 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
22 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
21 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
20 Feb 2024 | 13.75 | 14.18 | 13.75 | 14.18 | 14.18 | 1,600 |
19 Feb 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
16 Feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 200 |
15 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
14 Feb 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
13 Feb 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
12 Feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
09 Feb 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
08 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
07 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
06 Feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
05 Feb 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
02 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
01 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
31 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
30 Jan 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
29 Jan 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
26 Jan 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
25 Jan 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
24 Jan 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
23 Jan 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
22 Jan 2024 | 12.77 | 12.81 | 12.77 | 12.81 | 12.81 | 100 |
19 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
18 Jan 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
17 Jan 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
16 Jan 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
15 Jan 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
12 Jan 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
11 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
10 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
09 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
08 Jan 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
05 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
04 Jan 2024 | 13.18 | 13.64 | 13.18 | 13.64 | 13.64 | 100 |
03 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
02 Jan 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
29 Dec 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
28 Dec 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |