Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 100 |
21 May 2024 | 14.00 | 14.00 | 13.60 | 13.80 | 13.80 | - |
20 May 2024 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | - |
17 May 2024 | 14.00 | 14.10 | 13.80 | 13.80 | 13.80 | - |
16 May 2024 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | - |
15 May 2024 | 13.60 | 13.70 | 13.30 | 13.30 | 13.30 | - |
14 May 2024 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | - |
13 May 2024 | 12.60 | 13.00 | 12.50 | 13.00 | 13.00 | - |
10 May 2024 | 12.40 | 12.50 | 12.10 | 12.30 | 12.30 | - |
09 May 2024 | 11.80 | 12.30 | 11.70 | 12.30 | 12.30 | - |
08 May 2024 | 11.70 | 11.70 | 11.40 | 11.60 | 11.60 | - |
07 May 2024 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | - |
06 May 2024 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | - |
03 May 2024 | 11.10 | 11.40 | 11.10 | 11.30 | 11.30 | - |
02 May 2024 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | - |
30 Apr 2024 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | - |
29 Apr 2024 | 10.80 | 11.20 | 10.80 | 10.90 | 10.90 | - |
26 Apr 2024 | 10.50 | 10.90 | 10.50 | 10.70 | 10.70 | - |
25 Apr 2024 | 10.50 | 10.90 | 10.50 | 10.70 | 10.70 | - |
24 Apr 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - |
23 Apr 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | - |
22 Apr 2024 | 10.70 | 10.80 | 10.30 | 10.50 | 10.50 | - |
19 Apr 2024 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | - |
18 Apr 2024 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | - |
17 Apr 2024 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | - |
16 Apr 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | - |
15 Apr 2024 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | - |
12 Apr 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - |
11 Apr 2024 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | - |
10 Apr 2024 | 11.10 | 11.20 | 10.60 | 10.60 | 10.60 | - |
09 Apr 2024 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | - |
08 Apr 2024 | 9.90 | 10.50 | 9.90 | 10.50 | 10.50 | - |
05 Apr 2024 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | - |
04 Apr 2024 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | - |
03 Apr 2024 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - |
02 Apr 2024 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | - |
28 Mar 2024 | 10.56 | 10.88 | 10.56 | 10.77 | 10.77 | - |
27 Mar 2024 | 10.51 | 10.65 | 10.47 | 10.62 | 10.62 | - |
26 Mar 2024 | 10.85 | 10.86 | 10.53 | 10.53 | 10.53 | - |
25 Mar 2024 | 10.89 | 10.98 | 10.88 | 10.95 | 10.95 | - |
22 Mar 2024 | 11.16 | 11.19 | 11.02 | 11.03 | 11.03 | - |
21 Mar 2024 | 11.44 | 11.48 | 11.09 | 11.09 | 11.09 | - |
20 Mar 2024 | 11.09 | 11.14 | 11.09 | 11.14 | 11.14 | - |
19 Mar 2024 | 11.10 | 11.17 | 11.02 | 11.17 | 11.17 | - |
18 Mar 2024 | 11.35 | 11.35 | 11.04 | 11.06 | 11.06 | - |
15 Mar 2024 | 11.09 | 11.38 | 11.09 | 11.38 | 11.38 | - |
14 Mar 2024 | 11.31 | 11.34 | 11.05 | 11.05 | 11.05 | - |
13 Mar 2024 | 11.49 | 11.65 | 11.37 | 11.37 | 11.37 | - |
12 Mar 2024 | 11.49 | 11.86 | 11.40 | 11.43 | 11.43 | - |
11 Mar 2024 | 11.47 | 11.47 | 11.31 | 11.35 | 11.35 | - |
08 Mar 2024 | 11.69 | 11.78 | 11.51 | 11.51 | 11.51 | - |
07 Mar 2024 | 11.81 | 11.92 | 11.68 | 11.68 | 11.68 | - |
06 Mar 2024 | 11.76 | 12.02 | 11.68 | 11.68 | 11.68 | - |
05 Mar 2024 | 12.06 | 12.08 | 11.74 | 11.74 | 11.74 | - |
04 Mar 2024 | 12.16 | 12.22 | 12.08 | 12.15 | 12.15 | - |
01 Mar 2024 | 12.35 | 12.40 | 12.15 | 12.15 | 12.15 | - |
29 Feb 2024 | 11.95 | 13.11 | 11.81 | 12.17 | 12.17 | - |
28 Feb 2024 | 11.64 | 11.64 | 11.09 | 11.44 | 11.44 | - |
27 Feb 2024 | 11.26 | 11.65 | 11.26 | 11.65 | 11.65 | - |
26 Feb 2024 | 11.32 | 11.51 | 11.26 | 11.27 | 11.27 | - |
23 Feb 2024 | 11.10 | 11.55 | 11.08 | 11.40 | 11.40 | - |
22 Feb 2024 | 11.28 | 11.29 | 11.13 | 11.13 | 11.13 | - |
21 Feb 2024 | 11.32 | 11.34 | 11.18 | 11.26 | 11.26 | - |
20 Feb 2024 | 11.32 | 11.44 | 11.23 | 11.44 | 11.44 | - |
19 Feb 2024 | 11.35 | 11.36 | 11.35 | 11.35 | 11.35 | - |
16 Feb 2024 | 11.66 | 11.67 | 11.34 | 11.34 | 11.34 | - |
15 Feb 2024 | 11.63 | 11.92 | 11.61 | 11.77 | 11.77 | - |
14 Feb 2024 | 11.31 | 11.57 | 11.31 | 11.57 | 11.57 | - |
13 Feb 2024 | 11.96 | 11.96 | 11.27 | 11.27 | 11.27 | - |
12 Feb 2024 | 11.30 | 12.10 | 11.29 | 12.02 | 12.02 | - |
09 Feb 2024 | 11.22 | 11.35 | 11.20 | 11.30 | 11.30 | - |
08 Feb 2024 | 11.27 | 11.55 | 11.27 | 11.28 | 11.28 | - |
07 Feb 2024 | 11.15 | 11.23 | 11.13 | 11.15 | 11.15 | - |
06 Feb 2024 | 11.15 | 11.23 | 11.15 | 11.17 | 11.17 | - |
05 Feb 2024 | 11.45 | 11.50 | 11.15 | 11.15 | 11.15 | - |
02 Feb 2024 | 11.64 | 11.66 | 11.35 | 11.56 | 11.56 | - |
01 Feb 2024 | 11.52 | 11.81 | 11.52 | 11.81 | 11.81 | - |
31 Jan 2024 | 12.26 | 12.27 | 11.61 | 11.61 | 11.61 | - |
30 Jan 2024 | 12.51 | 12.52 | 12.18 | 12.18 | 12.18 | - |
29 Jan 2024 | 12.31 | 12.51 | 12.15 | 12.50 | 12.50 | - |
26 Jan 2024 | 12.06 | 12.31 | 11.99 | 12.28 | 12.28 | - |
25 Jan 2024 | 12.48 | 12.63 | 12.12 | 12.12 | 12.12 | - |
24 Jan 2024 | 13.09 | 13.09 | 12.49 | 12.49 | 12.49 | - |
23 Jan 2024 | 12.77 | 13.19 | 12.77 | 13.19 | 13.19 | - |
22 Jan 2024 | 12.18 | 12.78 | 12.18 | 12.78 | 12.78 | - |
19 Jan 2024 | 11.78 | 12.14 | 11.69 | 12.14 | 12.14 | - |
18 Jan 2024 | 11.48 | 11.80 | 11.47 | 11.80 | 11.80 | - |
17 Jan 2024 | 11.43 | 11.44 | 11.28 | 11.44 | 11.44 | - |
16 Jan 2024 | 11.53 | 11.57 | 11.32 | 11.44 | 11.44 | - |
15 Jan 2024 | 11.53 | 11.53 | 11.46 | 11.46 | 11.46 | - |
12 Jan 2024 | 11.11 | 11.64 | 11.08 | 11.53 | 11.53 | - |
11 Jan 2024 | 11.41 | 11.43 | 11.02 | 11.07 | 11.07 | - |
10 Jan 2024 | 11.53 | 11.72 | 11.51 | 11.51 | 11.51 | - |
09 Jan 2024 | 10.94 | 11.44 | 10.93 | 11.44 | 11.44 | - |
08 Jan 2024 | 10.94 | 11.19 | 10.92 | 10.99 | 10.99 | - |
05 Jan 2024 | 10.95 | 11.06 | 10.86 | 11.04 | 11.04 | - |
04 Jan 2024 | 10.93 | 11.16 | 10.89 | 11.02 | 11.02 | - |
03 Jan 2024 | 11.69 | 11.69 | 11.02 | 11.02 | 11.02 | - |
02 Jan 2024 | 11.85 | 11.90 | 11.65 | 11.65 | 11.65 | - |
29 Dec 2023 | 12.14 | 12.15 | 12.14 | 12.15 | 12.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |