Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 900 |
03 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 428 |
02 May 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 200 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 13.60 | 13.66 | 13.58 | 13.66 | 13.66 | 1,074 |
29 Apr 2024 | 13.26 | 13.40 | 13.26 | 13.40 | 13.40 | 238 |
26 Apr 2024 | 13.20 | 13.22 | 13.18 | 13.22 | 13.22 | 1,117 |
25 Apr 2024 | 13.14 | 13.14 | 13.12 | 13.12 | 13.12 | 1,264 |
24 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 150 |
23 Apr 2024 | 13.54 | 13.54 | 13.50 | 13.50 | 13.50 | 474 |
22 Apr 2024 | 13.28 | 13.28 | 13.24 | 13.26 | 13.26 | 1,185 |
19 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 188 |
18 Apr 2024 | 13.00 | 13.20 | 13.00 | 13.14 | 13.14 | 686 |
17 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 231 |
16 Apr 2024 | 12.96 | 12.96 | 12.90 | 12.96 | 12.96 | 707 |
15 Apr 2024 | 13.12 | 13.18 | 13.12 | 13.18 | 13.18 | 443 |
12 Apr 2024 | 13.20 | 13.26 | 13.20 | 13.26 | 13.26 | 615 |
11 Apr 2024 | 13.10 | 13.26 | 13.08 | 13.26 | 13.26 | 408 |
10 Apr 2024 | 13.36 | 13.36 | 13.22 | 13.32 | 13.32 | 405 |
09 Apr 2024 | 13.30 | 13.30 | 13.16 | 13.27 | 13.27 | 532 |
08 Apr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 959 |
05 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 396 |
04 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 488 |
03 Apr 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 1,480 |
02 Apr 2024 | 13.12 | 13.18 | 13.10 | 13.10 | 13.10 | 1,707 |
28 Mar 2024 | 12.86 | 13.19 | 12.86 | 12.86 | 12.86 | 21,482 |
27 Mar 2024 | 12.84 | 12.84 | 12.76 | 12.76 | 12.76 | 122 |
26 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 14 |
25 Mar 2024 | 12.76 | 12.84 | 12.76 | 12.76 | 12.76 | 479 |
22 Mar 2024 | 12.90 | 12.90 | 12.70 | 12.84 | 12.84 | 790 |
21 Mar 2024 | 12.76 | 12.76 | 12.75 | 12.75 | 12.75 | 646 |
20 Mar 2024 | 12.62 | 12.64 | 12.62 | 12.64 | 12.64 | 892 |
19 Mar 2024 | 12.52 | 12.56 | 12.50 | 12.56 | 12.56 | 672 |
18 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 192 |
15 Mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 178 |
14 Mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 72 |
13 Mar 2024 | 12.54 | 12.54 | 12.50 | 12.50 | 12.50 | 256 |
12 Mar 2024 | 12.68 | 12.68 | 12.56 | 12.56 | 12.56 | 134 |
11 Mar 2024 | 12.74 | 12.74 | 12.64 | 12.70 | 12.70 | 1,527 |
08 Mar 2024 | 12.64 | 12.64 | 12.52 | 12.52 | 12.52 | 108 |
07 Mar 2024 | 12.36 | 12.42 | 12.36 | 12.36 | 12.36 | 217 |
06 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 176 |
05 Mar 2024 | 12.38 | 12.58 | 12.38 | 12.44 | 12.44 | 812 |
04 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 35 |
01 Mar 2024 | 12.38 | 12.38 | 12.32 | 12.33 | 12.33 | 708 |
29 Feb 2024 | 12.18 | 12.20 | 12.18 | 12.20 | 12.20 | 531 |
28 Feb 2024 | 12.36 | 12.42 | 12.32 | 12.42 | 12.42 | 499 |
27 Feb 2024 | 12.60 | 12.68 | 12.56 | 12.60 | 12.60 | 2,741 |
26 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 160 |
23 Feb 2024 | 12.88 | 12.98 | 12.80 | 12.88 | 12.88 | 1,486 |
22 Feb 2024 | 12.98 | 12.98 | 12.76 | 12.96 | 12.96 | 531 |
21 Feb 2024 | 13.00 | 13.00 | 12.90 | 12.91 | 12.91 | 1,303 |
20 Feb 2024 | 12.84 | 13.08 | 12.80 | 12.80 | 12.80 | 752 |
19 Feb 2024 | 12.72 | 12.92 | 12.72 | 12.80 | 12.80 | 1,820 |
16 Feb 2024 | 12.80 | 12.80 | 12.66 | 12.78 | 12.78 | 1,936 |
15 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 415 |
14 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1,455 |
13 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 363 |
12 Feb 2024 | 12.68 | 12.68 | 12.54 | 12.54 | 12.54 | 995 |
09 Feb 2024 | 12.62 | 12.80 | 12.50 | 12.50 | 12.50 | 1,139 |
08 Feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 120 |
07 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 475 |
06 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 339 |
05 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 355 |
02 Feb 2024 | 13.16 | 13.20 | 12.84 | 12.84 | 12.84 | 1,924 |
01 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 229 |
31 Jan 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 225 |
30 Jan 2024 | 12.76 | 12.86 | 12.76 | 12.86 | 12.86 | 9 |
29 Jan 2024 | 12.72 | 12.86 | 12.72 | 12.78 | 12.78 | 1,513 |
26 Jan 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 352 |
25 Jan 2024 | 12.52 | 12.82 | 12.52 | 12.82 | 12.82 | 691 |
24 Jan 2024 | 12.78 | 12.81 | 12.78 | 12.81 | 12.81 | 1,771 |
23 Jan 2024 | 13.04 | 13.04 | 12.70 | 12.87 | 12.87 | 889 |
22 Jan 2024 | 13.04 | 13.37 | 13.04 | 13.04 | 13.04 | 590 |
19 Jan 2024 | 13.40 | 13.54 | 13.16 | 13.16 | 13.16 | 2,153 |
18 Jan 2024 | 13.58 | 13.66 | 13.36 | 13.66 | 13.66 | 6,555 |
17 Jan 2024 | 13.60 | 13.60 | 13.46 | 13.48 | 13.48 | 1,840 |
16 Jan 2024 | 13.86 | 13.98 | 13.86 | 13.90 | 13.90 | 2,493 |
15 Jan 2024 | 14.08 | 14.08 | 13.78 | 13.90 | 13.90 | 2,400 |
12 Jan 2024 | 14.00 | 14.04 | 13.74 | 13.74 | 13.74 | 7,977 |
11 Jan 2024 | 13.62 | 13.68 | 13.50 | 13.62 | 13.62 | 1,994 |
10 Jan 2024 | 13.68 | 13.70 | 13.62 | 13.68 | 13.68 | 2,424 |
09 Jan 2024 | 13.46 | 13.58 | 13.46 | 13.56 | 13.56 | 806 |
08 Jan 2024 | 13.78 | 13.78 | 13.60 | 13.72 | 13.72 | 5,303 |
05 Jan 2024 | 13.70 | 13.80 | 13.61 | 13.72 | 13.72 | 1,098 |
04 Jan 2024 | 13.86 | 13.86 | 13.76 | 13.76 | 13.76 | 2,237 |
03 Jan 2024 | 14.04 | 14.06 | 13.62 | 13.77 | 13.77 | 7,833 |
02 Jan 2024 | 14.32 | 14.38 | 14.20 | 14.22 | 14.22 | 13,009 |
29 Dec 2023 | 14.58 | 14.58 | 14.26 | 14.26 | 14.26 | 5,912 |
28 Dec 2023 | 14.58 | 14.62 | 14.54 | 14.62 | 14.62 | 113 |
27 Dec 2023 | 14.52 | 14.66 | 14.52 | 14.58 | 14.58 | 1,077 |
22 Dec 2023 | 14.38 | 14.44 | 14.38 | 14.40 | 14.40 | 277 |
21 Dec 2023 | 14.32 | 14.46 | 14.24 | 14.36 | 14.36 | 2,569 |
20 Dec 2023 | 14.28 | 14.40 | 14.22 | 14.40 | 14.40 | 3,452 |
19 Dec 2023 | 14.36 | 14.38 | 14.20 | 14.28 | 14.28 | 2,672 |
18 Dec 2023 | 14.22 | 14.32 | 14.10 | 14.18 | 14.18 | 2,363 |
15 Dec 2023 | 14.40 | 14.44 | 14.12 | 14.16 | 14.16 | 3,964 |
14 Dec 2023 | 14.00 | 14.32 | 13.94 | 14.04 | 14.04 | 7,283 |
13 Dec 2023 | 13.52 | 13.76 | 13.52 | 13.62 | 13.62 | 2,244 |
12 Dec 2023 | 13.76 | 13.86 | 13.52 | 13.52 | 13.52 | 2,598 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |