Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 11.59 | 11.63 | 11.36 | 11.53 | 11.53 | 727 |
20 May 2024 | 11.84 | 11.96 | 11.70 | 11.77 | 11.77 | 741 |
17 May 2024 | 12.27 | 12.38 | 11.98 | 11.98 | 11.98 | 1,202 |
16 May 2024 | 12.41 | 12.48 | 12.38 | 12.48 | 12.48 | 153 |
15 May 2024 | 12.36 | 12.66 | 12.24 | 12.66 | 12.66 | 3,827 |
14 May 2024 | 11.91 | 12.84 | 11.31 | 12.49 | 12.49 | 9,783 |
13 May 2024 | 12.61 | 12.80 | 12.48 | 12.68 | 12.68 | 1,526 |
10 May 2024 | 12.88 | 12.88 | 12.35 | 12.35 | 12.35 | 2,238 |
09 May 2024 | 12.98 | 12.98 | 12.71 | 12.77 | 12.77 | 395 |
08 May 2024 | 13.16 | 13.16 | 12.53 | 12.77 | 12.77 | 1,863 |
07 May 2024 | 14.08 | 14.13 | 13.51 | 13.52 | 13.52 | 1,088 |
03 May 2024 | 13.69 | 14.10 | 13.69 | 14.02 | 14.02 | 344 |
02 May 2024 | 14.00 | 14.09 | 13.72 | 14.06 | 14.06 | 26 |
01 May 2024 | 14.93 | 14.93 | 13.89 | 13.93 | 13.93 | 3,116 |
30 Apr 2024 | 15.37 | 15.85 | 15.37 | 15.51 | 15.51 | 970 |
29 Apr 2024 | 14.51 | 15.80 | 14.33 | 15.40 | 15.40 | 1,992 |
26 Apr 2024 | 13.50 | 14.00 | 13.35 | 14.00 | 14.00 | 475 |
25 Apr 2024 | 12.48 | 13.78 | 12.47 | 13.56 | 13.56 | 1,543 |
24 Apr 2024 | 12.54 | 12.54 | 12.18 | 12.29 | 12.29 | 423 |
23 Apr 2024 | 12.09 | 12.47 | 12.09 | 12.46 | 12.46 | 2,053 |
22 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 100 |
19 Apr 2024 | 11.70 | 11.70 | 11.62 | 11.62 | 11.62 | 595 |
18 Apr 2024 | 12.50 | 12.76 | 12.24 | 12.24 | 12.24 | 594 |
17 Apr 2024 | 12.46 | 12.59 | 12.46 | 12.59 | 12.59 | 62 |
16 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 183 |
15 Apr 2024 | 13.20 | 13.41 | 12.73 | 12.73 | 12.73 | 270 |
12 Apr 2024 | 13.76 | 14.13 | 13.40 | 13.40 | 13.40 | 138 |
11 Apr 2024 | 13.82 | 13.84 | 13.82 | 13.84 | 13.84 | 520 |
10 Apr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 143 |
09 Apr 2024 | 13.90 | 14.06 | 13.90 | 14.06 | 14.06 | 278 |
08 Apr 2024 | 14.35 | 14.35 | 13.90 | 13.90 | 13.90 | 310 |
05 Apr 2024 | 14.45 | 14.54 | 13.80 | 13.80 | 13.80 | 2,707 |
04 Apr 2024 | 15.22 | 15.22 | 15.06 | 15.13 | 15.13 | 295 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 15.00 | 15.45 | 15.00 | 15.45 | 15.45 | 2,732 |
28 Mar 2024 | 15.94 | 16.03 | 15.94 | 16.03 | 16.03 | 35 |
27 Mar 2024 | 16.05 | 16.05 | 15.63 | 15.63 | 15.63 | 40 |
26 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 204 |
25 Mar 2024 | 16.23 | 16.23 | 15.59 | 16.16 | 16.16 | 267 |
22 Mar 2024 | 16.70 | 16.70 | 16.58 | 16.58 | 16.58 | 7 |
21 Mar 2024 | 17.17 | 17.28 | 16.13 | 16.25 | 16.25 | 3,891 |
20 Mar 2024 | 16.59 | 16.59 | 16.31 | 16.58 | 16.58 | 7,698 |
19 Mar 2024 | 18.55 | 18.55 | 16.99 | 16.99 | 16.99 | 1,737 |
18 Mar 2024 | 18.43 | 20.55 | 18.43 | 19.35 | 19.35 | 5,304 |
15 Mar 2024 | 17.63 | 18.20 | 17.63 | 18.08 | 18.08 | 509 |
14 Mar 2024 | 17.74 | 18.18 | 17.74 | 17.99 | 17.99 | 4,301 |
13 Mar 2024 | 18.16 | 18.16 | 17.49 | 17.76 | 17.76 | 4,811 |
12 Mar 2024 | 16.79 | 16.94 | 16.79 | 16.94 | 16.94 | 150 |
11 Mar 2024 | 16.14 | 16.35 | 16.14 | 16.35 | 16.35 | 975 |
08 Mar 2024 | 17.27 | 17.74 | 17.27 | 17.74 | 17.74 | 101 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 16.66 | 16.66 | 15.92 | 15.92 | 15.92 | 4,481 |
05 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 5,080 |
04 Mar 2024 | 16.25 | 17.09 | 16.25 | 17.09 | 17.09 | 2,285 |
01 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 192 |
29 Feb 2024 | 15.98 | 15.98 | 15.06 | 15.32 | 15.32 | 531 |
28 Feb 2024 | 15.60 | 16.12 | 14.40 | 15.76 | 15.76 | 11,021 |
27 Feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 110 |
26 Feb 2024 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | 1,195 |
23 Feb 2024 | 13.13 | 13.13 | 12.72 | 12.85 | 12.85 | 763 |
22 Feb 2024 | 12.83 | 13.02 | 12.83 | 13.02 | 13.02 | 236 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 12.65 | 12.72 | 12.65 | 12.72 | 12.72 | 142 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 12.91 | 12.93 | 12.91 | 12.93 | 12.93 | 250 |
15 Feb 2024 | 12.22 | 12.62 | 12.22 | 12.62 | 12.62 | 300 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 100 |
12 Feb 2024 | 13.27 | 13.40 | 13.27 | 13.36 | 13.36 | 536 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 11.16 | 11.16 | 11.10 | 11.11 | 11.11 | 1,933 |
31 Jan 2024 | 11.42 | 11.42 | 11.25 | 11.32 | 11.32 | 2,532 |
30 Jan 2024 | 12.27 | 12.27 | 11.99 | 12.00 | 12.00 | 1,119 |
29 Jan 2024 | 12.35 | 12.40 | 11.59 | 12.40 | 12.40 | 477 |
26 Jan 2024 | 15.60 | 15.60 | 13.47 | 13.47 | 13.47 | 3,547 |
25 Jan 2024 | 15.47 | 15.47 | 14.96 | 14.96 | 14.96 | 2,369 |
24 Jan 2024 | 14.60 | 14.81 | 14.60 | 14.78 | 14.78 | 806 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 14.93 | 15.05 | 14.92 | 14.95 | 14.95 | 925 |
19 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 10 |
18 Jan 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 13.94 | 13.94 | 13.91 | 13.91 | 13.91 | 182 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 14.73 | 14.73 | 13.46 | 13.46 | 13.46 | 474 |
10 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 150 |
09 Jan 2024 | 14.01 | 14.16 | 14.00 | 14.16 | 14.16 | 305 |
08 Jan 2024 | 14.68 | 14.68 | 14.46 | 14.46 | 14.46 | 851 |
05 Jan 2024 | 13.65 | 14.11 | 13.65 | 14.11 | 14.11 | 150 |
04 Jan 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 360 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 13.18 | 13.49 | 13.18 | 13.49 | 13.49 | 412 |
29 Dec 2023 | 14.09 | 14.09 | 13.79 | 13.79 | 13.79 | 100 |
28 Dec 2023 | 14.51 | 14.51 | 14.14 | 14.31 | 14.31 | 185 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |