Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 100 |
20 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
17 May 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
16 May 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
15 May 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
14 May 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
13 May 2024 | 14.04 | 14.45 | 14.04 | 14.45 | 14.45 | 100 |
10 May 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
09 May 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
08 May 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
07 May 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
06 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
03 May 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
02 May 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
30 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
29 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
26 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
25 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
24 Apr 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
23 Apr 2024 | 14.34 | 14.46 | 14.34 | 14.45 | 14.45 | 750 |
22 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
19 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
18 Apr 2024 | 14.18 | 14.60 | 14.18 | 14.60 | 14.60 | 169 |
17 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
16 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
15 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
12 Apr 2024 | 15.58 | 16.10 | 15.58 | 16.10 | 16.10 | 500 |
11 Apr 2024 | 15.40 | 15.40 | 15.36 | 15.36 | 15.36 | 500 |
10 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
09 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
08 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
05 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
04 Apr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
03 Apr 2024 | 14.47 | 14.50 | 14.21 | 14.50 | 14.50 | 1,000 |
02 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
28 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
27 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
26 Mar 2024 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1,500 |
25 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
22 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
21 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
20 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
19 Mar 2024 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 500 |
18 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
15 Mar 2024 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 36 |
14 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
13 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
12 Mar 2024 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 6 |
11 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
08 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
07 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
06 Mar 2024 | 12.90 | 13.20 | 12.60 | 13.20 | 13.20 | 12,800 |
05 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
04 Mar 2024 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 500 |
01 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
29 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
28 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
27 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
26 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
23 Feb 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 200 |
22 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
21 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
20 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
19 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
16 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
15 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
14 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
13 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 6 |
12 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 35 |
09 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
08 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
07 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
06 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
05 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
02 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
01 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
31 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1,450 |
30 Jan 2024 | 12.70 | 12.70 | 12.40 | 12.70 | 12.70 | 1,500 |
29 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
26 Jan 2024 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 500 |
25 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
24 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
23 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
22 Jan 2024 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 500 |
19 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
18 Jan 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
17 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
16 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
15 Jan 2024 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 200 |
12 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
11 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
10 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
09 Jan 2024 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 500 |
08 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
05 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
04 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
03 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
02 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
29 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
28 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |