Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 15.19 | 16.08 | 15.19 | 16.08 | 16.08 | 215 |
06 May 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
03 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
02 May 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
30 Apr 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
29 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
26 Apr 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
25 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
24 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
23 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
22 Apr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
19 Apr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
18 Apr 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
17 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
16 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
15 Apr 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
12 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
11 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
10 Apr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
09 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
08 Apr 2024 | 13.25 | 13.55 | 13.25 | 13.55 | 13.55 | 80 |
05 Apr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
04 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
03 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
02 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
28 Mar 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
27 Mar 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
26 Mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
25 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
22 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
21 Mar 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
20 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
19 Mar 2024 | 13.68 | 14.02 | 13.68 | 14.02 | 14.02 | 165 |
18 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
15 Mar 2024 | 13.94 | 14.23 | 13.94 | 14.23 | 14.23 | 1,000 |
14 Mar 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
13 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
12 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
11 Mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
08 Mar 2024 | 16.31 | 16.32 | 15.90 | 15.90 | 15.90 | 720 |
07 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
06 Mar 2024 | 16.51 | 17.20 | 16.51 | 17.20 | 17.20 | 400 |
05 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
04 Mar 2024 | 16.40 | 16.40 | 16.30 | 16.35 | 16.35 | 6,050 |
01 Mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
29 Feb 2024 | 15.97 | 15.97 | 15.85 | 15.85 | 15.85 | 465 |
28 Feb 2024 | 12.77 | 16.60 | 12.44 | 16.30 | 16.30 | 8,920 |
27 Feb 2024 | 12.15 | 12.91 | 12.15 | 12.91 | 12.91 | 2,600 |
26 Feb 2024 | 12.14 | 12.15 | 12.10 | 12.10 | 12.10 | 5,800 |
23 Feb 2024 | 12.27 | 12.50 | 12.27 | 12.50 | 12.50 | 5,800 |
22 Feb 2024 | 12.07 | 12.10 | 12.07 | 12.10 | 12.10 | 180 |
21 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
20 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
19 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
16 Feb 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
15 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
14 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
13 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
12 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
09 Feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
08 Feb 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
07 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
06 Feb 2024 | 14.10 | 14.17 | 14.10 | 14.17 | 14.17 | 210 |
05 Feb 2024 | 15.08 | 15.41 | 14.17 | 14.17 | 14.17 | 400 |
02 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
01 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
31 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
30 Jan 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
29 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
26 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
25 Jan 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
24 Jan 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
23 Jan 2024 | 14.79 | 14.79 | 14.56 | 14.56 | 14.56 | 3,300 |
22 Jan 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
19 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
18 Jan 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
17 Jan 2024 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 3,300 |
16 Jan 2024 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 190 |
15 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
12 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
11 Jan 2024 | 16.09 | 16.28 | 16.09 | 16.20 | 16.20 | 290 |
10 Jan 2024 | 20.98 | 20.98 | 20.11 | 20.35 | 20.35 | 701 |
09 Jan 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1 |
08 Jan 2024 | 17.82 | 19.40 | 17.82 | 19.40 | 19.40 | 2,800 |
05 Jan 2024 | 16.36 | 18.06 | 16.36 | 18.06 | 18.06 | 200 |
04 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
03 Jan 2024 | 15.39 | 15.39 | 15.36 | 15.36 | 15.36 | 900 |
02 Jan 2024 | 15.35 | 15.55 | 15.35 | 15.55 | 15.55 | 6,800 |
29 Dec 2023 | 15.80 | 15.86 | 15.80 | 15.86 | 15.86 | - |
28 Dec 2023 | 15.20 | 15.66 | 15.20 | 15.66 | 15.66 | 7,050 |
27 Dec 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
22 Dec 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
21 Dec 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
20 Dec 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
19 Dec 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
18 Dec 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
15 Dec 2023 | 16.38 | 16.74 | 16.38 | 16.74 | 16.74 | 40 |
14 Dec 2023 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
13 Dec 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
12 Dec 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |