Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
20 May 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
17 May 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
16 May 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
15 May 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
14 May 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
13 May 2024 | 13.89 | 13.89 | 13.85 | 13.85 | 13.85 | - |
10 May 2024 | 14.66 | 14.91 | 14.66 | 14.91 | 14.91 | 168 |
09 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
08 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
07 May 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
06 May 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
03 May 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
02 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
30 Apr 2024 | 15.07 | 15.11 | 15.07 | 15.11 | 15.11 | - |
29 Apr 2024 | 14.39 | 14.49 | 14.39 | 14.49 | 14.49 | - |
26 Apr 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
25 Apr 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
24 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
23 Apr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
22 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
19 Apr 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
18 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
17 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
16 Apr 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
15 Apr 2024 | 15.46 | 15.46 | 15.43 | 15.43 | 15.43 | - |
12 Apr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
11 Apr 2024 | 15.23 | 15.23 | 15.19 | 15.19 | 15.19 | 175 |
10 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
09 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
08 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
05 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
04 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
03 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
02 Apr 2024 | 14.38 | 14.41 | 14.38 | 14.41 | 14.41 | - |
28 Mar 2024 | 14.36 | 14.40 | 14.36 | 14.40 | 14.40 | - |
27 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
26 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
25 Mar 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
22 Mar 2024 | 14.60 | 14.64 | 14.60 | 14.62 | 14.62 | 400 |
21 Mar 2024 | 14.20 | 14.26 | 14.20 | 14.26 | 14.26 | 750 |
20 Mar 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
19 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
18 Mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
15 Mar 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
14 Mar 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
13 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
12 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
11 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
08 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
07 Mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
06 Mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
05 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
04 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
01 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
29 Feb 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
28 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
27 Feb 2024 | 13.28 | 13.30 | 13.28 | 13.30 | 13.30 | - |
26 Feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
23 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
22 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
21 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
20 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
19 Feb 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
16 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
15 Feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
14 Feb 2024 | 13.12 | 13.46 | 13.12 | 13.46 | 13.46 | 250 |
13 Feb 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
12 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
09 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
08 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
07 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
06 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
05 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
02 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
01 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
31 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
30 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
29 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
26 Jan 2024 | 13.72 | 13.92 | 13.72 | 13.92 | 13.92 | 1,000 |
25 Jan 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
24 Jan 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
23 Jan 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
22 Jan 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
19 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
18 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
17 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
16 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
15 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
12 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
11 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
10 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
09 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
08 Jan 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
05 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
04 Jan 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
03 Jan 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
02 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
29 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
28 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |