Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1 |
13 May 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
10 May 2024 | 14.67 | 14.67 | 14.60 | 14.60 | 14.60 | 1 |
09 May 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
08 May 2024 | 15.16 | 15.16 | 14.73 | 14.73 | 14.73 | 59 |
07 May 2024 | 15.28 | 15.28 | 15.27 | 15.27 | 15.27 | - |
06 May 2024 | 14.98 | 15.37 | 14.98 | 15.37 | 15.37 | 109 |
03 May 2024 | 15.30 | 15.34 | 14.93 | 14.93 | 14.93 | 12 |
02 May 2024 | 14.95 | 15.41 | 14.95 | 15.41 | 15.41 | 150 |
30 Apr 2024 | 15.26 | 15.26 | 14.82 | 14.82 | 14.82 | - |
29 Apr 2024 | 14.52 | 14.88 | 14.52 | 14.88 | 14.88 | - |
26 Apr 2024 | 14.31 | 14.49 | 14.22 | 14.22 | 14.22 | 102 |
25 Apr 2024 | 14.27 | 14.27 | 14.10 | 14.10 | 14.10 | 1 |
24 Apr 2024 | 14.52 | 14.52 | 14.21 | 14.21 | 14.21 | - |
23 Apr 2024 | 14.65 | 14.65 | 14.47 | 14.47 | 14.47 | - |
22 Apr 2024 | 14.84 | 14.84 | 14.37 | 14.68 | 14.68 | 513 |
19 Apr 2024 | 14.18 | 14.18 | 14.00 | 14.06 | 14.06 | 300 |
18 Apr 2024 | 14.22 | 14.22 | 14.06 | 14.06 | 14.06 | 230 |
17 Apr 2024 | 13.49 | 13.49 | 13.40 | 13.40 | 13.40 | 850 |
16 Apr 2024 | 13.90 | 13.90 | 13.59 | 13.59 | 13.59 | 1,100 |
15 Apr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
12 Apr 2024 | 14.81 | 14.81 | 14.72 | 14.72 | 14.72 | 11 |
11 Apr 2024 | 14.89 | 14.95 | 14.65 | 14.65 | 14.65 | 21 |
10 Apr 2024 | 15.50 | 15.50 | 14.66 | 14.80 | 14.80 | 1,000 |
09 Apr 2024 | 15.23 | 15.23 | 14.92 | 14.92 | 14.92 | 3 |
08 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
05 Apr 2024 | 14.35 | 14.35 | 14.31 | 14.35 | 14.35 | 21 |
04 Apr 2024 | 14.67 | 15.07 | 14.39 | 14.39 | 14.39 | 302 |
03 Apr 2024 | 14.24 | 14.65 | 14.24 | 14.65 | 14.65 | - |
02 Apr 2024 | 13.86 | 13.97 | 13.86 | 13.97 | 13.97 | 3 |
28 Mar 2024 | 14.19 | 14.19 | 13.87 | 13.87 | 13.87 | - |
27 Mar 2024 | 13.87 | 13.94 | 13.87 | 13.94 | 13.94 | 20 |
26 Mar 2024 | 13.27 | 13.79 | 13.27 | 13.79 | 13.79 | 678 |
25 Mar 2024 | 13.88 | 13.88 | 13.40 | 13.40 | 13.40 | 155 |
22 Mar 2024 | 13.57 | 13.89 | 13.56 | 13.56 | 13.56 | 372 |
21 Mar 2024 | 13.89 | 13.89 | 13.60 | 13.60 | 13.60 | 135 |
20 Mar 2024 | 13.18 | 13.27 | 13.05 | 13.27 | 13.27 | 2,000 |
19 Mar 2024 | 13.22 | 13.25 | 13.22 | 13.25 | 13.25 | - |
18 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 213 |
15 Mar 2024 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | - |
14 Mar 2024 | 13.05 | 13.15 | 13.05 | 13.15 | 13.15 | - |
13 Mar 2024 | 13.35 | 13.35 | 13.05 | 13.05 | 13.05 | 101 |
12 Mar 2024 | 13.38 | 13.38 | 13.10 | 13.10 | 13.10 | 897 |
11 Mar 2024 | 13.70 | 13.70 | 13.40 | 13.49 | 13.49 | 151 |
08 Mar 2024 | 13.77 | 14.14 | 13.73 | 13.73 | 13.73 | 650 |
07 Mar 2024 | 13.59 | 13.81 | 13.59 | 13.81 | 13.81 | - |
06 Mar 2024 | 13.73 | 13.80 | 13.73 | 13.80 | 13.80 | - |
05 Mar 2024 | 14.00 | 14.00 | 13.40 | 13.40 | 13.40 | 451 |
04 Mar 2024 | 13.40 | 13.44 | 13.40 | 13.44 | 13.44 | 49 |
01 Mar 2024 | 13.45 | 13.45 | 13.41 | 13.41 | 13.41 | - |
29 Feb 2024 | 13.34 | 13.34 | 13.07 | 13.07 | 13.07 | - |
28 Feb 2024 | 13.66 | 13.66 | 13.37 | 13.37 | 13.37 | 225 |
27 Feb 2024 | 13.31 | 13.72 | 13.31 | 13.72 | 13.72 | 85 |
26 Feb 2024 | 13.44 | 13.44 | 13.36 | 13.36 | 13.36 | 780 |
23 Feb 2024 | 13.96 | 13.96 | 13.65 | 13.65 | 13.65 | 14,440 |
22 Feb 2024 | 14.38 | 14.38 | 14.02 | 14.02 | 14.02 | 360 |
21 Feb 2024 | 12.64 | 13.85 | 12.64 | 13.77 | 13.77 | 1,533 |
20 Feb 2024 | 13.85 | 13.85 | 12.36 | 12.36 | 12.36 | 2,420 |
19 Feb 2024 | 16.62 | 16.62 | 13.75 | 13.98 | 13.98 | 2,169 |
16 Feb 2024 | 15.83 | 16.01 | 15.83 | 16.01 | 16.01 | 1 |
15 Feb 2024 | 15.74 | 15.85 | 15.67 | 15.67 | 15.67 | 12 |
14 Feb 2024 | 15.45 | 15.45 | 15.38 | 15.38 | 15.38 | - |
13 Feb 2024 | 16.01 | 16.01 | 15.42 | 15.42 | 15.42 | - |
12 Feb 2024 | 15.85 | 15.85 | 15.72 | 15.72 | 15.72 | - |
09 Feb 2024 | 15.39 | 15.56 | 15.39 | 15.56 | 15.56 | 1,003 |
08 Feb 2024 | 15.34 | 15.43 | 15.34 | 15.43 | 15.43 | 1 |
07 Feb 2024 | 15.62 | 15.65 | 15.18 | 15.18 | 15.18 | 5 |
06 Feb 2024 | 15.27 | 15.32 | 15.27 | 15.32 | 15.32 | 1 |
05 Feb 2024 | 15.90 | 15.90 | 15.49 | 15.49 | 15.49 | 700 |
02 Feb 2024 | 15.97 | 15.98 | 15.76 | 15.76 | 15.76 | 94 |
01 Feb 2024 | 15.59 | 15.64 | 15.59 | 15.64 | 15.64 | - |
31 Jan 2024 | 16.06 | 16.11 | 15.86 | 15.86 | 15.86 | 10 |
30 Jan 2024 | 15.86 | 16.09 | 15.86 | 16.09 | 16.09 | 1 |
29 Jan 2024 | 15.44 | 15.77 | 15.44 | 15.77 | 15.77 | - |
26 Jan 2024 | 15.27 | 15.73 | 15.27 | 15.73 | 15.73 | 250 |
25 Jan 2024 | 15.97 | 15.97 | 15.53 | 15.55 | 15.55 | 4 |
24 Jan 2024 | 16.84 | 16.84 | 16.14 | 16.14 | 16.14 | 28 |
23 Jan 2024 | 16.27 | 16.58 | 16.27 | 16.58 | 16.58 | - |
22 Jan 2024 | 15.95 | 16.54 | 15.95 | 16.54 | 16.54 | 496 |
19 Jan 2024 | 16.75 | 16.75 | 15.82 | 15.82 | 15.82 | 532 |
18 Jan 2024 | 16.95 | 17.08 | 16.95 | 17.00 | 17.00 | 328 |
17 Jan 2024 | 17.74 | 17.74 | 17.00 | 17.00 | 17.00 | 810 |
16 Jan 2024 | 19.10 | 19.10 | 18.30 | 18.30 | 18.30 | 3 |
15 Jan 2024 | 19.33 | 19.33 | 19.19 | 19.23 | 19.23 | 504 |
12 Jan 2024 | 19.81 | 19.81 | 19.38 | 19.38 | 19.38 | 2 |
11 Jan 2024 | 19.95 | 19.95 | 19.67 | 19.67 | 19.67 | 6 |
10 Jan 2024 | 19.98 | 19.98 | 19.69 | 19.69 | 19.69 | 11 |
09 Jan 2024 | 20.09 | 20.09 | 19.73 | 19.73 | 19.73 | 3 |
08 Jan 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
05 Jan 2024 | 19.07 | 19.47 | 19.07 | 19.47 | 19.47 | 1,266 |
04 Jan 2024 | 19.31 | 19.31 | 19.14 | 19.14 | 19.14 | 9 |
03 Jan 2024 | 20.33 | 20.33 | 19.28 | 19.28 | 19.28 | 69 |
02 Jan 2024 | 20.94 | 20.94 | 20.28 | 20.28 | 20.28 | - |
29 Dec 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
28 Dec 2023 | 20.67 | 20.67 | 20.43 | 20.43 | 20.43 | - |
27 Dec 2023 | 20.47 | 20.48 | 20.47 | 20.48 | 20.48 | 44 |
22 Dec 2023 | 20.49 | 20.50 | 20.19 | 20.19 | 20.19 | 2 |
21 Dec 2023 | 20.42 | 20.48 | 20.35 | 20.35 | 20.35 | 1,330 |
20 Dec 2023 | 21.04 | 21.07 | 20.52 | 20.52 | 20.52 | 1,244 |
19 Dec 2023 | 21.00 | 21.00 | 20.69 | 20.72 | 20.72 | 1,005 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |