Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 13.38 | 13.44 | 13.38 | 13.42 | 13.42 | 10 |
30 Apr 2024 | 13.19 | 13.48 | 13.19 | 13.38 | 13.38 | - |
29 Apr 2024 | 13.10 | 13.15 | 13.04 | 13.15 | 13.15 | 10 |
26 Apr 2024 | 13.11 | 13.15 | 13.01 | 13.01 | 13.01 | - |
25 Apr 2024 | 13.05 | 13.09 | 12.99 | 12.99 | 12.99 | - |
24 Apr 2024 | 13.39 | 13.39 | 13.05 | 13.05 | 13.05 | - |
23 Apr 2024 | 13.32 | 13.35 | 13.29 | 13.33 | 13.33 | - |
22 Apr 2024 | 13.33 | 13.36 | 13.27 | 13.27 | 13.27 | - |
19 Apr 2024 | 13.07 | 13.34 | 13.07 | 13.25 | 13.25 | 450 |
18 Apr 2024 | 12.80 | 13.36 | 12.80 | 13.13 | 13.13 | - |
17 Apr 2024 | 12.80 | 12.92 | 12.66 | 12.75 | 12.75 | - |
16 Apr 2024 | 12.92 | 12.92 | 12.50 | 12.74 | 12.74 | 400 |
15 Apr 2024 | 13.35 | 13.35 | 12.89 | 12.89 | 12.89 | - |
12 Apr 2024 | 13.36 | 13.52 | 13.34 | 13.34 | 13.34 | - |
11 Apr 2024 | 13.35 | 13.42 | 13.34 | 13.34 | 13.34 | - |
10 Apr 2024 | 13.40 | 13.47 | 13.34 | 13.34 | 13.34 | - |
09 Apr 2024 | 13.26 | 13.48 | 13.25 | 13.34 | 13.34 | - |
08 Apr 2024 | 13.21 | 13.34 | 13.21 | 13.26 | 13.26 | - |
05 Apr 2024 | 13.21 | 13.32 | 13.21 | 13.22 | 13.22 | - |
04 Apr 2024 | 13.21 | 13.24 | 13.20 | 13.24 | 13.24 | - |
03 Apr 2024 | 13.04 | 13.21 | 13.04 | 13.21 | 13.21 | - |
02 Apr 2024 | 13.19 | 13.24 | 13.09 | 13.09 | 13.09 | - |
28 Mar 2024 | 13.05 | 13.26 | 13.05 | 13.22 | 13.22 | - |
27 Mar 2024 | 12.84 | 13.09 | 12.84 | 13.09 | 13.09 | - |
26 Mar 2024 | 12.84 | 12.89 | 12.82 | 12.82 | 12.82 | - |
25 Mar 2024 | 12.59 | 12.92 | 12.59 | 12.79 | 12.79 | - |
22 Mar 2024 | 12.51 | 12.66 | 12.51 | 12.66 | 12.66 | - |
21 Mar 2024 | 12.57 | 12.57 | 12.45 | 12.49 | 12.49 | - |
20 Mar 2024 | 12.33 | 12.48 | 12.33 | 12.48 | 12.48 | - |
19 Mar 2024 | 12.42 | 12.48 | 12.30 | 12.30 | 12.30 | 2,080 |
18 Mar 2024 | 12.41 | 12.48 | 12.39 | 12.40 | 12.40 | - |
15 Mar 2024 | 12.41 | 12.44 | 12.33 | 12.37 | 12.37 | - |
14 Mar 2024 | 12.53 | 12.58 | 12.39 | 12.39 | 12.39 | - |
13 Mar 2024 | 12.66 | 12.66 | 12.57 | 12.57 | 12.57 | - |
12 Mar 2024 | 12.41 | 12.65 | 12.41 | 12.57 | 12.57 | - |
11 Mar 2024 | 12.71 | 12.71 | 12.36 | 12.51 | 12.51 | - |
08 Mar 2024 | 12.76 | 12.76 | 12.68 | 12.69 | 12.69 | - |
07 Mar 2024 | 12.76 | 12.76 | 12.72 | 12.74 | 12.74 | - |
06 Mar 2024 | 12.71 | 12.75 | 12.71 | 12.71 | 12.71 | - |
05 Mar 2024 | 12.86 | 12.86 | 12.73 | 12.73 | 12.73 | - |
04 Mar 2024 | 13.01 | 13.01 | 12.89 | 12.89 | 12.89 | - |
01 Mar 2024 | 13.01 | 13.08 | 12.99 | 12.99 | 12.99 | - |
29 Feb 2024 | 12.98 | 13.07 | 12.98 | 13.03 | 13.03 | - |
28 Feb 2024 | 13.05 | 13.05 | 12.96 | 12.98 | 12.98 | - |
27 Feb 2024 | 13.09 | 13.09 | 12.94 | 12.98 | 12.98 | - |
26 Feb 2024 | 13.06 | 13.06 | 12.94 | 12.99 | 12.99 | 100 |
23 Feb 2024 | 13.09 | 13.10 | 13.04 | 13.04 | 13.04 | - |
22 Feb 2024 | 13.10 | 13.15 | 13.06 | 13.06 | 13.06 | - |
21 Feb 2024 | 13.03 | 13.08 | 13.00 | 13.00 | 13.00 | 100 |
20 Feb 2024 | 13.09 | 13.09 | 13.00 | 13.00 | 13.00 | - |
19 Feb 2024 | 13.11 | 13.11 | 13.07 | 13.10 | 13.10 | - |
16 Feb 2024 | 13.11 | 13.14 | 13.09 | 13.09 | 13.09 | - |
15 Feb 2024 | 13.14 | 13.18 | 13.13 | 13.13 | 13.13 | - |
14 Feb 2024 | 13.11 | 13.17 | 13.11 | 13.13 | 13.13 | - |
13 Feb 2024 | 13.02 | 13.17 | 13.02 | 13.06 | 13.06 | - |
12 Feb 2024 | 12.89 | 13.20 | 12.89 | 13.14 | 13.14 | 80 |
09 Feb 2024 | 13.16 | 13.16 | 12.87 | 12.87 | 12.87 | - |
08 Feb 2024 | 13.10 | 13.15 | 12.98 | 13.14 | 13.14 | - |
07 Feb 2024 | 13.00 | 13.12 | 13.00 | 13.01 | 13.01 | 100 |
06 Feb 2024 | 13.01 | 13.01 | 12.85 | 12.94 | 12.94 | - |
05 Feb 2024 | 12.99 | 13.00 | 12.94 | 12.94 | 12.94 | - |
02 Feb 2024 | 13.01 | 13.06 | 12.96 | 13.06 | 13.06 | 75 |
01 Feb 2024 | 12.96 | 13.03 | 12.96 | 12.99 | 12.99 | - |
31 Jan 2024 | 13.01 | 13.04 | 12.98 | 13.04 | 13.04 | - |
30 Jan 2024 | 13.27 | 13.27 | 12.99 | 12.99 | 12.99 | - |
29 Jan 2024 | 13.15 | 13.18 | 13.14 | 13.14 | 13.14 | - |
26 Jan 2024 | 13.09 | 13.17 | 13.08 | 13.17 | 13.17 | - |
25 Jan 2024 | 13.11 | 13.11 | 13.04 | 13.07 | 13.07 | - |
24 Jan 2024 | 13.11 | 13.12 | 13.04 | 13.09 | 13.09 | - |
23 Jan 2024 | 13.20 | 13.20 | 13.03 | 13.03 | 13.03 | - |
22 Jan 2024 | 13.00 | 13.16 | 13.00 | 13.16 | 13.16 | 100 |
19 Jan 2024 | 12.93 | 12.97 | 12.93 | 12.97 | 12.97 | - |
18 Jan 2024 | 12.95 | 12.95 | 12.87 | 12.89 | 12.89 | 1,900 |
17 Jan 2024 | 13.06 | 13.06 | 12.87 | 12.90 | 12.90 | - |
16 Jan 2024 | 13.01 | 13.08 | 13.00 | 13.03 | 13.03 | - |
15 Jan 2024 | 13.28 | 13.28 | 12.91 | 13.02 | 13.02 | 1,580 |
12 Jan 2024 | 14.06 | 14.06 | 13.10 | 13.13 | 13.13 | 500 |
11 Jan 2024 | 14.45 | 14.45 | 13.96 | 14.00 | 14.00 | - |
10 Jan 2024 | 14.31 | 14.31 | 14.16 | 14.16 | 14.16 | - |
09 Jan 2024 | 14.29 | 14.41 | 14.27 | 14.27 | 14.27 | - |
08 Jan 2024 | 14.26 | 14.27 | 14.17 | 14.27 | 14.27 | - |
05 Jan 2024 | 14.39 | 14.39 | 14.21 | 14.21 | 14.21 | 260 |
04 Jan 2024 | 14.31 | 14.45 | 14.23 | 14.45 | 14.45 | 43 |
03 Jan 2024 | 14.46 | 14.52 | 14.21 | 14.21 | 14.21 | - |
02 Jan 2024 | 14.23 | 14.49 | 14.23 | 14.49 | 14.49 | - |
29 Dec 2023 | 14.21 | 14.23 | 14.17 | 14.17 | 14.17 | - |
28 Dec 2023 | 14.23 | 14.28 | 14.18 | 14.19 | 14.19 | 1,450 |
27 Dec 2023 | 14.31 | 14.31 | 14.20 | 14.20 | 14.20 | 200 |
22 Dec 2023 | 14.31 | 14.34 | 14.22 | 14.29 | 14.29 | - |
21 Dec 2023 | 14.19 | 14.44 | 14.09 | 14.23 | 14.23 | - |
20 Dec 2023 | 13.80 | 14.28 | 13.80 | 14.21 | 14.21 | - |
19 Dec 2023 | 13.85 | 13.85 | 13.70 | 13.80 | 13.80 | - |
18 Dec 2023 | 13.80 | 13.80 | 13.69 | 13.75 | 13.75 | - |
15 Dec 2023 | 13.99 | 13.99 | 13.81 | 13.81 | 13.81 | - |
14 Dec 2023 | 13.91 | 14.11 | 13.90 | 13.93 | 13.93 | - |
13 Dec 2023 | 13.80 | 13.80 | 13.76 | 13.80 | 13.80 | - |
12 Dec 2023 | 13.87 | 13.87 | 13.72 | 13.78 | 13.78 | - |
11 Dec 2023 | 13.84 | 13.84 | 13.74 | 13.79 | 13.79 | - |
08 Dec 2023 | 13.91 | 13.91 | 13.77 | 13.81 | 13.81 | - |
07 Dec 2023 | 13.91 | 13.91 | 13.80 | 13.83 | 13.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |