Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 12.21 | 12.67 | 12.67 | 12.67 | 12.67 | 67 |
17 May 2024 | 13.84 | 13.84 | 12.85 | 12.98 | 12.98 | 6,000 |
16 May 2024 | 13.95 | 14.19 | 13.65 | 14.19 | 14.19 | 2,100 |
15 May 2024 | 14.24 | 14.24 | 12.92 | 13.62 | 13.62 | 6,400 |
14 May 2024 | 14.04 | 14.24 | 14.00 | 14.24 | 14.24 | 2,500 |
13 May 2024 | 14.25 | 14.36 | 14.13 | 14.23 | 14.23 | 4,700 |
10 May 2024 | 14.50 | 14.50 | 13.99 | 14.23 | 14.23 | 3,300 |
09 May 2024 | 14.22 | 14.67 | 14.22 | 14.40 | 14.40 | 8,300 |
08 May 2024 | 14.97 | 15.00 | 14.48 | 14.52 | 14.52 | 21,000 |
07 May 2024 | 15.50 | 15.50 | 14.50 | 14.93 | 14.93 | 315,700 |
06 May 2024 | 15.45 | 15.74 | 14.82 | 15.49 | 15.49 | 742,000 |
03 May 2024 | 15.49 | 16.00 | 14.52 | 15.51 | 15.51 | 222,600 |
02 May 2024 | 16.21 | 16.21 | 15.15 | 15.32 | 15.32 | 132,100 |
01 May 2024 | 15.46 | 16.25 | 15.44 | 15.89 | 15.89 | 18,400 |
30 Apr 2024 | 15.50 | 16.51 | 15.50 | 15.90 | 15.90 | 30,500 |
29 Apr 2024 | 15.24 | 16.62 | 15.24 | 15.70 | 15.70 | 172,200 |
26 Apr 2024 | 14.92 | 15.50 | 14.00 | 15.50 | 15.50 | 113,400 |
25 Apr 2024 | 14.96 | 15.19 | 14.55 | 14.72 | 14.72 | 48,400 |
24 Apr 2024 | 15.00 | 15.04 | 14.50 | 14.75 | 14.75 | 36,300 |
23 Apr 2024 | 15.00 | 15.38 | 14.80 | 15.26 | 15.26 | 51,300 |
22 Apr 2024 | 15.49 | 15.49 | 14.50 | 14.80 | 14.80 | 65,800 |
19 Apr 2024 | 14.45 | 15.00 | 14.45 | 14.85 | 14.85 | 10,300 |
18 Apr 2024 | 15.34 | 15.41 | 13.49 | 14.17 | 14.17 | 45,400 |
17 Apr 2024 | 15.60 | 15.75 | 15.20 | 15.74 | 15.74 | 17,700 |
16 Apr 2024 | 15.50 | 15.75 | 15.00 | 15.60 | 15.60 | 18,700 |
15 Apr 2024 | 15.40 | 16.00 | 14.69 | 15.79 | 15.79 | 52,800 |
12 Apr 2024 | 16.00 | 16.04 | 14.08 | 15.40 | 15.40 | 44,600 |
11 Apr 2024 | 16.00 | 16.36 | 15.86 | 16.28 | 16.28 | 34,200 |
10 Apr 2024 | 16.02 | 16.67 | 15.76 | 15.76 | 15.76 | 83,500 |
09 Apr 2024 | 15.82 | 16.60 | 14.08 | 16.19 | 16.19 | 86,700 |
08 Apr 2024 | 16.46 | 16.75 | 16.01 | 16.27 | 16.27 | 19,100 |
05 Apr 2024 | 15.97 | 16.75 | 15.97 | 16.47 | 16.47 | 22,500 |
04 Apr 2024 | 15.74 | 17.10 | 15.74 | 16.40 | 16.40 | 32,800 |
03 Apr 2024 | 17.10 | 17.10 | 16.15 | 16.54 | 16.54 | 40,300 |
02 Apr 2024 | 16.28 | 17.05 | 16.28 | 16.90 | 16.90 | 17,700 |
01 Apr 2024 | 17.35 | 17.54 | 16.59 | 16.89 | 16.89 | 8,900 |
28 Mar 2024 | 17.75 | 17.75 | 15.14 | 16.95 | 16.95 | 35,100 |
27 Mar 2024 | 18.16 | 18.16 | 16.50 | 17.24 | 17.24 | 53,300 |
26 Mar 2024 | 18.16 | 18.40 | 17.12 | 18.00 | 18.00 | 41,000 |
25 Mar 2024 | 17.72 | 18.24 | 17.65 | 18.24 | 18.24 | 34,700 |
22 Mar 2024 | 17.80 | 18.08 | 17.52 | 17.98 | 17.98 | 87,700 |
21 Mar 2024 | 17.70 | 17.85 | 17.52 | 17.80 | 17.80 | 15,600 |
20 Mar 2024 | 17.95 | 18.00 | 17.36 | 17.80 | 17.80 | 114,400 |
19 Mar 2024 | 17.49 | 18.16 | 17.32 | 18.00 | 18.00 | 24,300 |
18 Mar 2024 | 17.00 | 17.89 | 16.51 | 17.55 | 17.55 | 30,800 |
15 Mar 2024 | 16.43 | 17.00 | 15.87 | 16.85 | 16.85 | 102,200 |
14 Mar 2024 | 16.52 | 16.76 | 16.00 | 16.68 | 16.68 | 41,900 |
13 Mar 2024 | 16.51 | 16.78 | 16.06 | 16.78 | 16.78 | 26,400 |
12 Mar 2024 | 16.40 | 16.79 | 16.10 | 16.79 | 16.79 | 6,800 |
11 Mar 2024 | 15.90 | 16.53 | 15.20 | 16.53 | 16.53 | 31,300 |
08 Mar 2024 | 16.79 | 16.99 | 15.73 | 16.01 | 16.01 | 84,200 |
07 Mar 2024 | 15.75 | 16.34 | 15.43 | 15.99 | 15.99 | 12,200 |
06 Mar 2024 | 16.00 | 16.70 | 15.49 | 16.01 | 16.01 | 37,000 |
05 Mar 2024 | 16.34 | 16.50 | 16.03 | 16.50 | 16.50 | 9,100 |
04 Mar 2024 | 15.22 | 16.61 | 14.76 | 16.25 | 16.25 | 26,500 |
01 Mar 2024 | 14.51 | 15.50 | 14.25 | 15.47 | 15.47 | 63,200 |
29 Feb 2024 | 15.75 | 15.75 | 13.26 | 14.75 | 14.75 | 49,100 |
28 Feb 2024 | 15.01 | 16.23 | 15.01 | 15.89 | 15.89 | 66,300 |
27 Feb 2024 | 15.01 | 15.61 | 14.83 | 15.31 | 15.31 | 57,300 |
26 Feb 2024 | 15.05 | 15.74 | 14.49 | 15.59 | 15.59 | 83,900 |
23 Feb 2024 | 15.36 | 16.45 | 15.05 | 15.05 | 15.05 | 70,000 |
22 Feb 2024 | 15.20 | 16.10 | 14.95 | 15.84 | 15.84 | 83,200 |
21 Feb 2024 | 15.19 | 16.32 | 15.19 | 15.50 | 15.50 | 54,900 |
20 Feb 2024 | 16.50 | 17.13 | 14.50 | 15.19 | 15.19 | 90,000 |
16 Feb 2024 | 15.70 | 16.46 | 14.78 | 16.15 | 16.15 | 73,800 |
15 Feb 2024 | 16.50 | 16.50 | 14.25 | 15.70 | 15.70 | 165,700 |
14 Feb 2024 | 13.75 | 16.81 | 12.08 | 16.50 | 16.50 | 867,200 |
13 Feb 2024 | 7.63 | 7.85 | 7.31 | 7.62 | 7.62 | 2,700 |
12 Feb 2024 | 7.95 | 7.95 | 7.72 | 7.72 | 7.72 | 1,900 |
09 Feb 2024 | 7.90 | 7.95 | 7.60 | 7.93 | 7.93 | 8,400 |
08 Feb 2024 | 7.89 | 7.95 | 7.52 | 7.95 | 7.95 | 4,200 |
07 Feb 2024 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | 2,800 |
06 Feb 2024 | 7.99 | 8.00 | 7.62 | 7.80 | 7.80 | 8,500 |
05 Feb 2024 | 7.84 | 8.00 | 7.77 | 7.99 | 7.99 | 9,200 |
02 Feb 2024 | 7.76 | 8.00 | 7.75 | 7.75 | 7.75 | 3,400 |
01 Feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 900 |
31 Jan 2024 | 7.53 | 7.84 | 7.53 | 7.84 | 7.84 | 900 |
30 Jan 2024 | 8.07 | 8.12 | 7.50 | 7.50 | 7.50 | 4,900 |
29 Jan 2024 | 7.90 | 8.07 | 7.90 | 8.07 | 8.07 | 1,200 |
26 Jan 2024 | 7.75 | 7.95 | 7.70 | 7.71 | 7.71 | 8,200 |
25 Jan 2024 | 7.51 | 8.58 | 7.51 | 7.60 | 7.60 | 15,000 |
24 Jan 2024 | 7.30 | 7.89 | 7.30 | 7.88 | 7.88 | 5,400 |
23 Jan 2024 | 7.20 | 7.67 | 7.20 | 7.22 | 7.22 | 8,100 |
22 Jan 2024 | 7.79 | 7.79 | 7.10 | 7.50 | 7.50 | 3,100 |
19 Jan 2024 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | 1,500 |
18 Jan 2024 | 7.49 | 8.00 | 7.30 | 8.00 | 8.00 | 5,500 |
17 Jan 2024 | 7.25 | 8.11 | 7.22 | 7.50 | 7.50 | 6,400 |
16 Jan 2024 | 7.85 | 7.85 | 7.40 | 7.57 | 7.57 | 2,400 |
12 Jan 2024 | 7.41 | 8.24 | 7.36 | 7.85 | 7.85 | 11,900 |
11 Jan 2024 | 7.97 | 8.06 | 7.30 | 8.06 | 8.06 | 5,800 |
10 Jan 2024 | 7.75 | 8.22 | 7.75 | 8.22 | 8.22 | 1,200 |
09 Jan 2024 | 7.35 | 8.50 | 7.35 | 8.16 | 8.16 | 7,300 |
08 Jan 2024 | 7.50 | 7.88 | 7.40 | 7.40 | 7.40 | 4,400 |
05 Jan 2024 | 7.78 | 8.89 | 7.43 | 7.55 | 7.55 | 18,500 |
04 Jan 2024 | 8.75 | 9.17 | 7.12 | 7.12 | 7.12 | 10,200 |
03 Jan 2024 | 8.80 | 9.65 | 8.11 | 9.21 | 9.21 | 16,000 |
02 Jan 2024 | 8.64 | 9.95 | 8.53 | 9.16 | 9.16 | 32,100 |
29 Dec 2023 | 8.30 | 9.39 | 8.30 | 9.23 | 9.23 | 32,100 |
28 Dec 2023 | 7.43 | 8.37 | 7.34 | 8.11 | 8.11 | 25,800 |
27 Dec 2023 | 7.06 | 7.44 | 7.00 | 7.34 | 7.34 | 16,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |