Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 5 |
22 May 2024 | 13.44 | 13.45 | 13.37 | 13.39 | 13.39 | 9,374 |
21 May 2024 | 13.46 | 13.49 | 13.40 | 13.45 | 13.45 | 5,776 |
20 May 2024 | 13.53 | 13.59 | 13.52 | 13.55 | 13.55 | 2,651 |
17 May 2024 | 13.49 | 13.54 | 13.46 | 13.51 | 13.51 | 33,089 |
16 May 2024 | 13.55 | 13.56 | 13.53 | 13.53 | 13.53 | 1,968 |
15 May 2024 | 13.36 | 13.47 | 13.29 | 13.45 | 13.45 | 3,093 |
14 May 2024 | 13.30 | 13.35 | 13.30 | 13.31 | 13.31 | 13,051 |
13 May 2024 | 13.36 | 13.43 | 13.35 | 13.43 | 13.43 | 3,859 |
10 May 2024 | 13.38 | 13.41 | 13.36 | 13.41 | 13.41 | 16,547 |
09 May 2024 | 13.25 | 13.32 | 13.21 | 13.29 | 13.29 | 2,944 |
08 May 2024 | 13.29 | 13.31 | 13.22 | 13.27 | 13.27 | 2,239 |
07 May 2024 | 13.32 | 13.42 | 13.32 | 13.42 | 13.42 | 7,163 |
06 May 2024 | 13.27 | 13.31 | 13.23 | 13.31 | 13.31 | 2,384 |
03 May 2024 | 13.14 | 13.15 | 13.11 | 13.17 | 13.17 | 1,781 |
02 May 2024 | 12.99 | 13.03 | 12.97 | 12.97 | 12.97 | 23,673 |
30 Apr 2024 | 13.02 | 13.04 | 12.84 | 12.84 | 12.84 | 1,598 |
29 Apr 2024 | 12.97 | 13.04 | 12.97 | 13.00 | 13.00 | 6,444 |
26 Apr 2024 | 12.84 | 12.89 | 12.80 | 12.89 | 12.89 | 6,094 |
25 Apr 2024 | 12.84 | 12.85 | 12.64 | 12.72 | 12.72 | 26,966 |
24 Apr 2024 | 12.86 | 12.86 | 12.77 | 12.80 | 12.80 | 3,800 |
23 Apr 2024 | 12.76 | 12.87 | 12.74 | 12.87 | 12.87 | 3,381 |
22 Apr 2024 | 12.65 | 12.71 | 12.61 | 12.68 | 12.68 | 3,234 |
19 Apr 2024 | 12.49 | 12.56 | 12.48 | 12.55 | 12.55 | 7,045 |
18 Apr 2024 | 12.61 | 12.64 | 12.57 | 12.57 | 12.57 | 8,907 |
17 Apr 2024 | 12.54 | 12.60 | 12.54 | 12.56 | 12.56 | 72,180 |
16 Apr 2024 | 12.53 | 12.57 | 12.51 | 12.51 | 12.51 | 5,347 |
15 Apr 2024 | 12.84 | 12.85 | 12.81 | 12.82 | 12.82 | 4,103 |
12 Apr 2024 | 12.97 | 13.00 | 12.90 | 12.97 | 12.97 | 4,123 |
11 Apr 2024 | 12.97 | 13.02 | 12.94 | 12.94 | 12.94 | 2,809 |
10 Apr 2024 | 13.09 | 13.10 | 12.93 | 12.98 | 12.98 | 3,332 |
09 Apr 2024 | 13.02 | 13.08 | 13.00 | 13.08 | 13.08 | 3,739 |
08 Apr 2024 | 12.95 | 13.03 | 12.95 | 13.01 | 13.01 | 4,639 |
05 Apr 2024 | 12.93 | 12.97 | 12.93 | 12.97 | 12.97 | 9,665 |
04 Apr 2024 | 12.99 | 13.08 | 12.99 | 13.04 | 13.04 | 6,142 |
03 Apr 2024 | 12.91 | 12.99 | 12.89 | 12.98 | 12.98 | 7,844 |
02 Apr 2024 | 13.04 | 13.21 | 13.04 | 13.06 | 13.06 | 7,090 |
28 Mar 2024 | 13.01 | 13.10 | 13.01 | 13.10 | 13.10 | 13,816 |
27 Mar 2024 | 12.94 | 13.00 | 12.94 | 13.00 | 13.00 | 22,210 |
26 Mar 2024 | 12.93 | 12.97 | 12.93 | 12.97 | 12.97 | 4,443 |
25 Mar 2024 | 12.95 | 12.95 | 12.89 | 12.93 | 12.93 | 16,263 |
22 Mar 2024 | 12.85 | 12.93 | 12.85 | 12.93 | 12.93 | 12,102 |
21 Mar 2024 | 12.93 | 13.00 | 12.93 | 12.97 | 12.97 | 10,455 |
20 Mar 2024 | 12.78 | 12.81 | 12.77 | 12.81 | 12.81 | 15,480 |
19 Mar 2024 | 12.77 | 12.85 | 12.74 | 12.85 | 12.85 | 26,194 |
18 Mar 2024 | 12.82 | 12.85 | 12.80 | 12.84 | 12.84 | 20,955 |
15 Mar 2024 | 12.86 | 12.90 | 12.85 | 12.85 | 12.85 | 20,990 |
14 Mar 2024 | 12.98 | 12.99 | 12.89 | 12.89 | 12.89 | 49,511 |
13 Mar 2024 | 13.05 | 13.06 | 12.99 | 13.06 | 13.06 | 2,760 |
12 Mar 2024 | 12.95 | 12.99 | 12.93 | 12.93 | 12.93 | 281 |
11 Mar 2024 | 12.91 | 12.93 | 12.86 | 12.88 | 12.88 | 67,504 |
08 Mar 2024 | 13.06 | 13.09 | 13.02 | 13.02 | 13.02 | 2,227 |
07 Mar 2024 | 12.91 | 12.99 | 12.90 | 12.96 | 12.96 | 8,624 |
06 Mar 2024 | 12.79 | 12.91 | 12.79 | 12.91 | 12.91 | 5,663 |
05 Mar 2024 | 12.71 | 12.79 | 12.68 | 12.79 | 12.79 | 2,682 |
04 Mar 2024 | 12.87 | 12.87 | 12.82 | 12.84 | 12.84 | 5,120 |
01 Mar 2024 | 12.87 | 12.93 | 12.85 | 12.90 | 12.90 | 4,405 |
29 Feb 2024 | 12.85 | 12.85 | 12.76 | 12.84 | 12.84 | 6,955 |
28 Feb 2024 | 12.78 | 12.78 | 12.70 | 12.75 | 12.75 | 75,677 |
27 Feb 2024 | 12.86 | 12.90 | 12.86 | 12.88 | 12.88 | 3,860 |
26 Feb 2024 | 12.85 | 12.86 | 12.83 | 12.83 | 12.83 | 7,292 |
23 Feb 2024 | 12.89 | 12.91 | 12.85 | 12.91 | 12.91 | 2,293 |
22 Feb 2024 | 12.83 | 12.90 | 12.83 | 12.86 | 12.86 | 2,377 |
21 Feb 2024 | 12.79 | 12.85 | 12.79 | 12.83 | 12.83 | 14,425 |
20 Feb 2024 | 12.85 | 12.87 | 12.80 | 12.81 | 12.81 | 14,223 |
19 Feb 2024 | 12.84 | 12.86 | 12.82 | 12.86 | 12.86 | 3,533 |
16 Feb 2024 | 12.84 | 12.88 | 12.82 | 12.88 | 12.88 | 3,675 |
15 Feb 2024 | 12.71 | 12.76 | 12.71 | 12.75 | 12.75 | 15,031 |
14 Feb 2024 | 12.58 | 12.62 | 12.58 | 12.61 | 12.61 | 5,642 |
13 Feb 2024 | 12.67 | 12.67 | 12.50 | 12.52 | 12.52 | 3,198 |
12 Feb 2024 | 12.64 | 12.77 | 12.64 | 12.77 | 12.77 | 4,429 |
09 Feb 2024 | 12.65 | 12.69 | 12.64 | 12.64 | 12.64 | 3,067 |
08 Feb 2024 | 12.65 | 12.67 | 12.62 | 12.63 | 12.63 | 3,700 |
07 Feb 2024 | 12.70 | 12.74 | 12.62 | 12.74 | 12.74 | 3,137 |
06 Feb 2024 | 12.64 | 12.75 | 12.60 | 12.75 | 12.75 | 7,687 |
05 Feb 2024 | 12.62 | 12.64 | 12.57 | 12.58 | 12.58 | 4,539 |
02 Feb 2024 | 12.68 | 12.71 | 12.59 | 12.59 | 12.59 | 2,552 |
01 Feb 2024 | 12.54 | 12.60 | 12.53 | 12.60 | 12.60 | 5,838 |
31 Jan 2024 | 12.72 | 12.74 | 12.66 | 12.74 | 12.74 | 5,881 |
30 Jan 2024 | 12.69 | 12.69 | 12.60 | 12.64 | 12.64 | 3,985 |
29 Jan 2024 | 12.69 | 12.70 | 12.66 | 12.70 | 12.70 | 4,810 |
26 Jan 2024 | 12.66 | 12.68 | 12.65 | 12.67 | 12.67 | 7,311 |
25 Jan 2024 | 12.58 | 12.64 | 12.53 | 12.59 | 12.59 | 5,125 |
24 Jan 2024 | 12.52 | 12.62 | 12.52 | 12.62 | 12.62 | 4,066 |
23 Jan 2024 | 12.43 | 12.48 | 12.42 | 12.46 | 12.46 | 28,570 |
22 Jan 2024 | 12.34 | 12.39 | 12.31 | 12.31 | 12.31 | 8,646 |
19 Jan 2024 | 12.33 | 12.38 | 12.30 | 12.34 | 12.34 | 8,295 |
18 Jan 2024 | 12.18 | 12.32 | 12.18 | 12.32 | 12.32 | 3,839 |
17 Jan 2024 | 12.19 | 12.21 | 12.12 | 12.20 | 12.20 | 3,258 |
16 Jan 2024 | 12.35 | 12.42 | 12.34 | 12.38 | 12.38 | 3,056 |
15 Jan 2024 | 12.56 | 12.56 | 12.50 | 12.54 | 12.54 | 3,723 |
12 Jan 2024 | 12.56 | 12.64 | 12.55 | 12.64 | 12.64 | 3,405 |
11 Jan 2024 | 12.55 | 12.61 | 12.38 | 12.38 | 12.38 | 56,820 |
10 Jan 2024 | 12.53 | 12.56 | 12.46 | 12.56 | 12.56 | 13,319 |
09 Jan 2024 | 12.59 | 12.61 | 12.55 | 12.61 | 12.61 | 3,780 |
08 Jan 2024 | 12.52 | 12.65 | 12.48 | 12.65 | 12.65 | 4,028 |
05 Jan 2024 | 12.59 | 12.70 | 12.53 | 12.70 | 12.70 | 4,656 |
04 Jan 2024 | 12.69 | 12.69 | 12.60 | 12.69 | 12.69 | 2,966 |
03 Jan 2024 | 12.77 | 12.77 | 12.65 | 12.74 | 12.74 | 1,977 |
02 Jan 2024 | 12.90 | 12.90 | 12.75 | 12.75 | 12.75 | 61,262 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |