Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 24.08 | 25.61 | 24.08 | 25.59 | 25.59 | 3,936 |
14 May 2024 | 24.02 | 24.41 | 23.96 | 24.11 | 24.11 | 1,477 |
13 May 2024 | 23.83 | 24.26 | 23.23 | 24.02 | 24.02 | 6,655 |
10 May 2024 | 23.05 | 24.23 | 23.05 | 24.23 | 24.23 | 1,505 |
09 May 2024 | 22.20 | 22.63 | 22.14 | 22.63 | 22.63 | 107 |
08 May 2024 | 21.25 | 22.53 | 21.25 | 22.48 | 22.48 | 9,427 |
07 May 2024 | 20.01 | 20.09 | 19.90 | 19.90 | 19.90 | 1,487 |
06 May 2024 | 19.74 | 20.03 | 19.74 | 19.91 | 19.91 | 530 |
03 May 2024 | 19.70 | 19.70 | 19.41 | 19.41 | 19.41 | 6 |
02 May 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 200 |
30 Apr 2024 | 19.00 | 19.33 | 19.00 | 19.32 | 19.32 | 1,692 |
29 Apr 2024 | 18.86 | 19.13 | 18.86 | 19.06 | 19.06 | 104 |
26 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
25 Apr 2024 | 17.60 | 17.80 | 17.59 | 17.80 | 17.80 | 360 |
24 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
23 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
22 Apr 2024 | 17.62 | 17.67 | 17.40 | 17.67 | 17.67 | 166 |
19 Apr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
18 Apr 2024 | 17.70 | 17.74 | 17.70 | 17.74 | 17.74 | 100 |
17 Apr 2024 | 17.33 | 17.72 | 17.33 | 17.64 | 17.64 | 1,344 |
16 Apr 2024 | 17.25 | 17.25 | 17.09 | 17.09 | 17.09 | 47 |
15 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
12 Apr 2024 | 17.44 | 17.80 | 17.44 | 17.74 | 17.74 | 1,050 |
11 Apr 2024 | 17.70 | 17.70 | 17.23 | 17.27 | 17.27 | 1,641 |
10 Apr 2024 | 17.83 | 18.26 | 17.73 | 17.73 | 17.73 | 2,350 |
09 Apr 2024 | 18.20 | 18.37 | 17.83 | 17.83 | 17.83 | 79 |
08 Apr 2024 | 17.75 | 18.27 | 17.75 | 18.22 | 18.22 | 923 |
05 Apr 2024 | 17.69 | 18.10 | 17.69 | 17.71 | 17.71 | 510 |
04 Apr 2024 | 17.47 | 18.22 | 17.47 | 17.69 | 17.69 | 3,120 |
03 Apr 2024 | 17.32 | 17.53 | 17.32 | 17.47 | 17.47 | 2,708 |
02 Apr 2024 | 17.10 | 17.39 | 17.10 | 17.37 | 17.37 | 5,133 |
28 Mar 2024 | 16.42 | 16.97 | 16.42 | 16.97 | 16.97 | 255 |
27 Mar 2024 | 16.32 | 16.38 | 16.32 | 16.38 | 16.38 | 2,713 |
26 Mar 2024 | 16.50 | 16.50 | 16.28 | 16.33 | 16.33 | 722 |
25 Mar 2024 | 16.58 | 16.58 | 16.52 | 16.52 | 16.52 | 738 |
22 Mar 2024 | 15.70 | 16.52 | 15.70 | 16.46 | 16.46 | 1,180 |
21 Mar 2024 | 14.97 | 15.91 | 14.97 | 15.75 | 15.75 | 1,992 |
20 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
19 Mar 2024 | 14.85 | 14.90 | 14.70 | 14.80 | 14.80 | 480 |
18 Mar 2024 | 14.39 | 14.90 | 14.39 | 14.86 | 14.86 | 1,053 |
15 Mar 2024 | 14.31 | 14.42 | 14.31 | 14.41 | 14.41 | 434 |
14 Mar 2024 | 13.97 | 14.36 | 13.97 | 14.36 | 14.36 | 3,000 |
13 Mar 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
12 Mar 2024 | 14.23 | 14.26 | 14.16 | 14.16 | 14.16 | 828 |
11 Mar 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
08 Mar 2024 | 14.17 | 14.17 | 14.07 | 14.07 | 14.07 | 361 |
07 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
06 Mar 2024 | 13.76 | 14.02 | 13.76 | 13.91 | 13.91 | 513 |
05 Mar 2024 | 13.95 | 13.95 | 13.76 | 13.76 | 13.76 | 100 |
04 Mar 2024 | 14.22 | 14.22 | 13.93 | 14.06 | 14.06 | 2,470 |
01 Mar 2024 | 14.23 | 14.31 | 14.23 | 14.31 | 14.31 | 975 |
29 Feb 2024 | 13.99 | 14.24 | 13.99 | 14.24 | 14.24 | 30 |
28 Feb 2024 | 13.94 | 14.23 | 13.91 | 13.97 | 13.97 | 2,118 |
27 Feb 2024 | 13.85 | 14.06 | 13.79 | 14.02 | 14.02 | 760 |
26 Feb 2024 | 13.64 | 13.89 | 13.63 | 13.83 | 13.83 | 1,144 |
23 Feb 2024 | 13.80 | 13.80 | 13.66 | 13.66 | 13.66 | 7 |
22 Feb 2024 | 13.88 | 13.90 | 13.80 | 13.89 | 13.89 | 1,066 |
21 Feb 2024 | 13.36 | 13.90 | 13.31 | 13.90 | 13.90 | 620 |
20 Feb 2024 | 13.91 | 13.91 | 13.06 | 13.42 | 13.42 | 458 |
19 Feb 2024 | 13.83 | 13.94 | 13.83 | 13.85 | 13.85 | 595 |
16 Feb 2024 | 13.90 | 14.00 | 13.86 | 13.86 | 13.86 | 307 |
15 Feb 2024 | 14.10 | 14.10 | 13.81 | 13.93 | 13.93 | 232 |
14 Feb 2024 | 14.03 | 14.19 | 14.03 | 14.19 | 14.19 | 360 |
13 Feb 2024 | 14.52 | 14.52 | 14.13 | 14.13 | 14.13 | 2,119 |
12 Feb 2024 | 13.88 | 14.52 | 13.88 | 14.46 | 14.46 | 7,561 |
09 Feb 2024 | 13.86 | 13.94 | 13.81 | 13.81 | 13.81 | 220 |
08 Feb 2024 | 14.35 | 14.35 | 13.79 | 13.94 | 13.94 | 882 |
07 Feb 2024 | 14.17 | 14.44 | 14.17 | 14.41 | 14.41 | 619 |
06 Feb 2024 | 13.75 | 14.31 | 13.75 | 14.31 | 14.31 | 372 |
05 Feb 2024 | 13.99 | 13.99 | 13.75 | 13.84 | 13.84 | 686 |
02 Feb 2024 | 13.92 | 14.35 | 13.92 | 14.35 | 14.35 | 2,150 |
01 Feb 2024 | 13.86 | 14.01 | 13.86 | 14.01 | 14.01 | 35 |
31 Jan 2024 | 13.89 | 13.94 | 13.89 | 13.94 | 13.94 | 50 |
30 Jan 2024 | 13.74 | 13.77 | 13.72 | 13.77 | 13.77 | 360 |
29 Jan 2024 | 13.69 | 13.72 | 13.69 | 13.72 | 13.72 | 112 |
26 Jan 2024 | 13.39 | 13.69 | 13.39 | 13.67 | 13.67 | 366 |
25 Jan 2024 | 13.44 | 13.60 | 13.44 | 13.45 | 13.45 | 1,619 |
24 Jan 2024 | 12.78 | 13.82 | 12.78 | 13.60 | 13.60 | 6,320 |
23 Jan 2024 | 11.95 | 12.61 | 11.95 | 12.61 | 12.61 | 2,411 |
22 Jan 2024 | 11.91 | 11.91 | 11.73 | 11.73 | 11.73 | 90 |
19 Jan 2024 | 11.72 | 11.89 | 11.72 | 11.89 | 11.89 | 150 |
18 Jan 2024 | 11.41 | 11.81 | 11.41 | 11.72 | 11.72 | 534 |
17 Jan 2024 | 11.69 | 11.69 | 11.34 | 11.36 | 11.36 | 484 |
16 Jan 2024 | 12.05 | 12.05 | 11.65 | 11.65 | 11.65 | 275 |
15 Jan 2024 | 12.54 | 12.54 | 12.01 | 12.15 | 12.15 | 527 |
12 Jan 2024 | 12.14 | 12.41 | 12.14 | 12.41 | 12.41 | 255 |
11 Jan 2024 | 12.27 | 12.44 | 12.27 | 12.38 | 12.38 | 538 |
10 Jan 2024 | 11.99 | 12.24 | 11.99 | 12.22 | 12.22 | 1,925 |
09 Jan 2024 | 12.09 | 12.18 | 12.02 | 12.02 | 12.02 | 551 |
08 Jan 2024 | 11.54 | 12.09 | 11.54 | 12.09 | 12.09 | 627 |
05 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
04 Jan 2024 | 11.23 | 11.42 | 11.22 | 11.42 | 11.42 | 239 |
03 Jan 2024 | 11.84 | 11.84 | 11.22 | 11.22 | 11.22 | 127 |
02 Jan 2024 | 11.97 | 12.14 | 11.85 | 11.89 | 11.89 | 1,320 |
29 Dec 2023 | 11.73 | 11.98 | 11.73 | 11.98 | 11.98 | 1,200 |
28 Dec 2023 | 11.94 | 11.95 | 11.81 | 11.81 | 11.81 | 1,473 |
27 Dec 2023 | 11.30 | 11.94 | 11.30 | 11.94 | 11.94 | 121 |
22 Dec 2023 | 11.34 | 11.38 | 11.34 | 11.38 | 11.38 | 250 |
21 Dec 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
20 Dec 2023 | 10.98 | 11.39 | 10.98 | 11.39 | 11.39 | 780 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |