Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 14.37 | 14.55 | 14.50 | 14.54 | 14.54 | 1,477 |
13 May 2024 | 14.40 | 14.44 | 14.40 | 14.44 | 14.44 | 1,400 |
10 May 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
09 May 2024 | 14.39 | 14.40 | 14.35 | 14.38 | 14.38 | 4,000 |
08 May 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 100 |
07 May 2024 | 14.37 | 14.40 | 14.37 | 14.37 | 14.37 | 9,100 |
06 May 2024 | 14.35 | 14.41 | 14.31 | 14.41 | 14.41 | 14,800 |
03 May 2024 | 14.22 | 14.22 | 14.18 | 14.18 | 14.18 | 1,000 |
02 May 2024 | 13.88 | 13.91 | 13.84 | 13.91 | 13.91 | 6,500 |
01 May 2024 | 13.77 | 13.98 | 13.73 | 13.98 | 13.98 | 4,900 |
30 Apr 2024 | 14.00 | 14.02 | 13.88 | 13.88 | 13.88 | 16,400 |
29 Apr 2024 | 14.14 | 14.14 | 14.09 | 14.11 | 14.11 | 10,200 |
26 Apr 2024 | 14.14 | 14.14 | 14.10 | 14.10 | 14.10 | 900 |
25 Apr 2024 | 13.72 | 13.88 | 13.72 | 13.88 | 13.88 | 21,400 |
24 Apr 2024 | 13.90 | 13.93 | 13.90 | 13.93 | 13.93 | 700 |
23 Apr 2024 | 13.92 | 13.92 | 13.89 | 13.89 | 13.89 | 600 |
22 Apr 2024 | 13.58 | 13.68 | 13.58 | 13.68 | 13.68 | 400 |
19 Apr 2024 | 13.58 | 13.58 | 13.56 | 13.56 | 13.56 | 1,700 |
18 Apr 2024 | 13.86 | 13.87 | 13.84 | 13.84 | 13.84 | 1,000 |
17 Apr 2024 | 13.95 | 13.99 | 13.94 | 13.94 | 13.94 | 4,200 |
16 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 100 |
15 Apr 2024 | 14.29 | 14.29 | 14.09 | 14.09 | 14.09 | 2,800 |
12 Apr 2024 | 14.37 | 14.39 | 14.26 | 14.30 | 14.30 | 8,500 |
11 Apr 2024 | 14.55 | 14.59 | 14.53 | 14.57 | 14.57 | 1,100 |
10 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 200 |
09 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 2,100 |
08 Apr 2024 | 14.47 | 14.47 | 14.45 | 14.45 | 14.45 | 700 |
05 Apr 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 100 |
04 Apr 2024 | 14.51 | 14.51 | 14.31 | 14.31 | 14.31 | 1,000 |
03 Apr 2024 | 14.46 | 14.56 | 14.46 | 14.52 | 14.52 | 1,600 |
02 Apr 2024 | 14.42 | 14.51 | 14.41 | 14.48 | 14.48 | 4,100 |
01 Apr 2024 | 14.57 | 14.63 | 14.57 | 14.60 | 14.60 | 2,300 |
28 Mar 2024 | 14.55 | 14.56 | 14.55 | 14.56 | 14.56 | 6,800 |
27 Mar 2024 | 14.50 | 14.55 | 14.50 | 14.55 | 14.55 | 3,600 |
26 Mar 2024 | 14.60 | 14.62 | 14.49 | 14.49 | 14.49 | 7,600 |
25 Mar 2024 | 14.60 | 14.62 | 14.55 | 14.55 | 14.55 | 8,400 |
22 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 100 |
21 Mar 2024 | 14.63 | 14.63 | 14.60 | 14.60 | 14.60 | 2,000 |
20 Mar 2024 | 14.39 | 14.51 | 14.39 | 14.51 | 14.51 | 5,600 |
19 Mar 2024 | 14.35 | 14.37 | 14.32 | 14.37 | 14.37 | 5,600 |
18 Mar 2024 | 14.20 | 14.41 | 14.20 | 14.29 | 14.29 | 11,000 |
15 Mar 2024 | 14.21 | 14.27 | 14.19 | 14.25 | 14.25 | 14,900 |
14 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 100 |
13 Mar 2024 | 14.48 | 14.48 | 14.36 | 14.43 | 14.43 | 1,400 |
12 Mar 2024 | 14.46 | 14.55 | 14.46 | 14.50 | 14.50 | 900 |
11 Mar 2024 | 14.24 | 14.34 | 14.23 | 14.28 | 14.28 | 1,400 |
08 Mar 2024 | 14.39 | 14.62 | 13.99 | 13.99 | 13.99 | 3,900 |
07 Mar 2024 | 14.46 | 14.48 | 14.44 | 14.46 | 14.46 | 27,700 |
06 Mar 2024 | 14.45 | 14.47 | 14.43 | 14.44 | 14.44 | 9,600 |
05 Mar 2024 | 14.32 | 14.32 | 14.04 | 14.28 | 14.28 | 68,200 |
04 Mar 2024 | 14.39 | 14.41 | 14.38 | 14.38 | 14.38 | 1,900 |
01 Mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 100 |
29 Feb 2024 | 14.13 | 14.19 | 14.12 | 14.17 | 14.17 | 6,700 |
28 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 100 |
27 Feb 2024 | 14.09 | 14.11 | 14.08 | 14.11 | 14.11 | 1,700 |
26 Feb 2024 | 14.15 | 14.15 | 14.10 | 14.10 | 14.10 | 300 |
23 Feb 2024 | 14.11 | 14.14 | 14.11 | 14.14 | 14.14 | 100 |
22 Feb 2024 | 14.07 | 14.16 | 14.07 | 14.16 | 14.16 | 600 |
21 Feb 2024 | 13.59 | 13.71 | 13.59 | 13.71 | 13.71 | 400 |
20 Feb 2024 | 13.75 | 13.77 | 13.64 | 13.72 | 13.72 | 5,000 |
16 Feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 500 |
15 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 100 |
14 Feb 2024 | 13.85 | 13.94 | 13.85 | 13.94 | 13.94 | 400 |
13 Feb 2024 | 13.77 | 13.77 | 13.69 | 13.75 | 13.75 | 9,200 |
12 Feb 2024 | 13.94 | 13.97 | 13.94 | 13.97 | 13.97 | 1,900 |
09 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 200 |
08 Feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 1,800 |
07 Feb 2024 | 13.72 | 13.81 | 13.72 | 13.81 | 13.81 | 600 |
06 Feb 2024 | 13.61 | 13.63 | 13.55 | 13.63 | 13.63 | 2,100 |
05 Feb 2024 | 13.63 | 13.68 | 13.63 | 13.65 | 13.65 | 3,500 |
02 Feb 2024 | 13.64 | 13.66 | 13.61 | 13.64 | 13.64 | 9,200 |
01 Feb 2024 | 13.38 | 13.43 | 13.38 | 13.43 | 13.43 | 7,300 |
31 Jan 2024 | 13.34 | 13.39 | 13.25 | 13.29 | 13.29 | 5,800 |
30 Jan 2024 | 13.56 | 13.56 | 13.49 | 13.50 | 13.50 | 1,300 |
29 Jan 2024 | 13.44 | 13.58 | 13.44 | 13.58 | 13.58 | 3,000 |
26 Jan 2024 | 13.48 | 13.48 | 13.45 | 13.48 | 13.48 | 1,900 |
25 Jan 2024 | 13.52 | 13.54 | 13.49 | 13.54 | 13.54 | 1,000 |
24 Jan 2024 | 13.57 | 13.57 | 13.45 | 13.47 | 13.47 | 9,600 |
23 Jan 2024 | 13.32 | 13.40 | 13.32 | 13.40 | 13.40 | 2,200 |
22 Jan 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 200 |
19 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 200 |
18 Jan 2024 | 12.99 | 13.05 | 12.90 | 13.05 | 13.05 | 3,200 |
17 Jan 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 100 |
16 Jan 2024 | 12.90 | 12.93 | 12.90 | 12.93 | 12.93 | 300 |
12 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 800 |
11 Jan 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 100 |
10 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 100 |
09 Jan 2024 | 12.80 | 12.83 | 12.80 | 12.83 | 12.83 | 43,300 |
08 Jan 2024 | 12.68 | 12.81 | 12.68 | 12.81 | 12.81 | 1,700 |
05 Jan 2024 | 12.65 | 12.65 | 12.59 | 12.59 | 12.59 | 1,500 |
04 Jan 2024 | 12.59 | 12.62 | 12.55 | 12.56 | 12.56 | 5,700 |
03 Jan 2024 | 12.60 | 12.64 | 12.58 | 12.60 | 12.60 | 23,000 |
02 Jan 2024 | 12.65 | 12.73 | 12.65 | 12.73 | 12.73 | 200 |
29 Dec 2023 | 12.83 | 12.90 | 12.83 | 12.90 | 12.90 | 4,700 |
28 Dec 2023 | 12.98 | 13.02 | 12.96 | 12.96 | 12.96 | 800 |
27 Dec 2023 | 12.92 | 12.94 | 12.92 | 12.94 | 12.94 | 1,300 |
26 Dec 2023 | 12.95 | 12.95 | 12.94 | 12.94 | 12.94 | 600 |
22 Dec 2023 | 12.81 | 12.85 | 12.81 | 12.85 | 12.85 | 1,400 |
21 Dec 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 200 |
20 Dec 2023 | 13.06 | 13.06 | 12.75 | 12.75 | 12.75 | 1,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |