Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 16 |
17 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1 |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 13.84 | 13.87 | 13.84 | 13.84 | 13.84 | 18 |
14 May 2024 | 12.75 | 12.81 | 12.75 | 12.79 | 12.79 | 7,130 |
13 May 2024 | 12.35 | 13.19 | 10.95 | 12.98 | 12.98 | 771 |
10 May 2024 | 12.77 | 12.77 | 12.35 | 12.35 | 12.35 | 727 |
09 May 2024 | 12.86 | 12.99 | 12.86 | 12.99 | 12.99 | 780 |
08 May 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 4 |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 5 |
02 May 2024 | 14.26 | 14.33 | 14.26 | 14.33 | 14.33 | 9 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 14.15 | 14.15 | 14.14 | 14.14 | 14.14 | 64 |
26 Apr 2024 | 13.99 | 13.99 | 13.74 | 13.74 | 13.74 | 58 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 31 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 13.31 | 13.50 | 13.31 | 13.50 | 13.50 | 116 |
18 Apr 2024 | 14.30 | 14.30 | 14.14 | 14.14 | 14.14 | 122 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 3 |
15 Apr 2024 | 15.32 | 15.37 | 14.52 | 15.10 | 15.10 | 337 |
12 Apr 2024 | 13.30 | 14.09 | 13.30 | 14.09 | 14.09 | 485 |
11 Apr 2024 | 12.98 | 12.98 | 12.70 | 12.70 | 12.70 | 22 |
10 Apr 2024 | 12.94 | 12.97 | 12.89 | 12.89 | 12.89 | 339 |
09 Apr 2024 | 13.46 | 13.73 | 13.25 | 13.73 | 13.73 | 12 |
08 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 8 |
05 Apr 2024 | 13.84 | 13.84 | 13.73 | 13.84 | 13.84 | 8 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 15.18 | 15.18 | 14.90 | 14.90 | 14.90 | 301 |
27 Mar 2024 | 15.69 | 15.69 | 14.45 | 15.19 | 15.19 | 204 |
26 Mar 2024 | 16.95 | 16.95 | 15.45 | 15.45 | 15.45 | 1,002 |
25 Mar 2024 | 16.43 | 18.03 | 16.01 | 16.39 | 16.39 | 874 |
22 Mar 2024 | 15.89 | 15.99 | 15.56 | 15.74 | 15.74 | 260 |
21 Mar 2024 | 14.99 | 14.99 | 14.59 | 14.59 | 14.59 | 504 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 14.78 | 14.78 | 14.36 | 14.36 | 14.36 | 9 |
14 Mar 2024 | 16.73 | 16.80 | 15.84 | 15.84 | 15.84 | 313 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 100 |
11 Mar 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1 |
08 Mar 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1 |
07 Mar 2024 | 18.09 | 18.27 | 18.09 | 18.09 | 18.09 | 79 |
06 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1 |
05 Mar 2024 | 18.39 | 18.39 | 18.17 | 18.17 | 18.17 | 6 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 16.53 | 18.18 | 16.53 | 17.69 | 17.69 | 778 |
29 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 200 |
28 Feb 2024 | 18.40 | 18.40 | 17.49 | 17.56 | 17.56 | 86 |
27 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 9 |
26 Feb 2024 | 17.50 | 17.62 | 17.48 | 17.48 | 17.48 | 141 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 18.72 | 18.72 | 17.96 | 17.96 | 17.96 | 360 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 18.49 | 19.87 | 18.37 | 19.87 | 19.87 | 1,383 |
15 Feb 2024 | 19.45 | 19.67 | 19.33 | 19.33 | 19.33 | 1,940 |
14 Feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 2 |
13 Feb 2024 | 18.80 | 18.88 | 18.64 | 18.88 | 18.88 | 660 |
12 Feb 2024 | 19.00 | 19.27 | 19.00 | 19.27 | 19.27 | 293 |
09 Feb 2024 | 18.88 | 19.10 | 18.46 | 18.95 | 18.95 | 615 |
08 Feb 2024 | 16.14 | 18.58 | 16.14 | 18.58 | 18.58 | 522 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 16.05 | 16.05 | 15.94 | 15.94 | 15.94 | - |
05 Feb 2024 | 16.26 | 16.26 | 16.01 | 16.15 | 16.15 | 171 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 15.48 | 15.74 | 15.48 | 15.74 | 15.74 | 329 |
31 Jan 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 300 |
30 Jan 2024 | 16.06 | 16.06 | 15.51 | 15.52 | 15.52 | 559 |
29 Jan 2024 | 16.39 | 16.39 | 15.99 | 15.99 | 15.99 | 1,035 |
26 Jan 2024 | 15.23 | 16.30 | 15.23 | 16.30 | 16.30 | 342 |
25 Jan 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 431 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 13.53 | 14.23 | 13.53 | 14.23 | 14.23 | 120 |
18 Jan 2024 | 15.71 | 15.71 | 14.82 | 14.90 | 14.90 | 16 |
17 Jan 2024 | 14.68 | 15.50 | 14.68 | 15.40 | 15.40 | 406 |
16 Jan 2024 | 14.69 | 14.69 | 14.40 | 14.40 | 14.40 | 116 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 14.31 | 14.35 | 14.16 | 14.35 | 14.35 | 738 |
11 Jan 2024 | 13.90 | 13.93 | 13.90 | 13.92 | 13.92 | 507 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 13.88 | 14.43 | 13.88 | 14.43 | 14.43 | 700 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1 |
29 Dec 2023 | 15.16 | 15.16 | 14.85 | 14.85 | 14.85 | 317 |
28 Dec 2023 | 14.81 | 14.93 | 14.65 | 14.82 | 14.82 | 3,297 |
27 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |