Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 19.96 | 20.91 | 19.96 | 20.91 | 20.91 | 725 |
30 May 2024 | 19.34 | 19.68 | 19.34 | 19.68 | 19.68 | - |
29 May 2024 | 20.15 | 20.16 | 20.13 | 20.13 | 20.13 | 162 |
28 May 2024 | 19.09 | 20.15 | 19.09 | 20.12 | 20.12 | 1,765 |
27 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,199 |
24 May 2024 | 17.77 | 19.45 | 17.77 | 19.45 | 19.45 | 1,061 |
23 May 2024 | 17.44 | 17.44 | 17.14 | 17.17 | 17.17 | 1,025 |
22 May 2024 | 16.57 | 16.57 | 16.49 | 16.49 | 16.49 | 439 |
21 May 2024 | 17.43 | 17.44 | 15.87 | 16.96 | 16.96 | 285 |
20 May 2024 | 17.22 | 17.85 | 17.22 | 17.85 | 17.85 | 800 |
17 May 2024 | 17.27 | 17.86 | 17.27 | 17.85 | 17.85 | 157 |
16 May 2024 | 16.96 | 16.98 | 16.85 | 16.85 | 16.85 | 500 |
15 May 2024 | 17.29 | 17.40 | 17.12 | 17.20 | 17.20 | 1,731 |
14 May 2024 | 17.44 | 17.89 | 16.93 | 17.41 | 17.41 | 4,150 |
13 May 2024 | 16.35 | 17.70 | 16.17 | 17.54 | 17.54 | 2,620 |
10 May 2024 | 14.79 | 16.60 | 14.50 | 16.44 | 16.44 | 370 |
09 May 2024 | 13.59 | 14.24 | 13.59 | 14.24 | 14.24 | 390 |
08 May 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
07 May 2024 | 12.43 | 13.10 | 12.43 | 13.03 | 13.03 | 401 |
06 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
03 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
02 May 2024 | 12.01 | 12.24 | 12.01 | 12.24 | 12.24 | 800 |
30 Apr 2024 | 12.12 | 12.41 | 12.11 | 12.41 | 12.41 | 220 |
29 Apr 2024 | 12.17 | 12.21 | 12.10 | 12.10 | 12.10 | 140 |
26 Apr 2024 | 10.57 | 12.36 | 10.57 | 12.33 | 12.33 | 1,444 |
25 Apr 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
24 Apr 2024 | 10.57 | 10.69 | 10.57 | 10.69 | 10.69 | - |
23 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
22 Apr 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
19 Apr 2024 | 9.15 | 9.36 | 9.15 | 9.23 | 9.23 | 295 |
18 Apr 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
17 Apr 2024 | 9.40 | 9.40 | 9.37 | 9.37 | 9.37 | 10 |
16 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 100 |
15 Apr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
12 Apr 2024 | 9.93 | 9.99 | 9.45 | 9.45 | 9.45 | 278 |
11 Apr 2024 | 9.61 | 9.87 | 9.61 | 9.87 | 9.87 | 10 |
10 Apr 2024 | 9.49 | 9.73 | 9.49 | 9.73 | 9.73 | 500 |
09 Apr 2024 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | - |
08 Apr 2024 | 10.49 | 10.49 | 10.20 | 10.20 | 10.20 | 500 |
05 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
04 Apr 2024 | 10.23 | 10.33 | 10.23 | 10.33 | 10.33 | 120 |
03 Apr 2024 | 9.39 | 9.55 | 9.39 | 9.55 | 9.55 | - |
02 Apr 2024 | 10.04 | 10.12 | 9.72 | 9.74 | 9.74 | 3,655 |
28 Mar 2024 | 9.15 | 9.19 | 9.15 | 9.19 | 9.19 | - |
27 Mar 2024 | 8.90 | 9.11 | 8.81 | 9.11 | 9.11 | 1,500 |
26 Mar 2024 | 8.73 | 8.93 | 8.73 | 8.93 | 8.93 | 100 |
25 Mar 2024 | 8.95 | 8.95 | 8.72 | 8.83 | 8.83 | 1,475 |
22 Mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
21 Mar 2024 | 8.88 | 9.05 | 8.88 | 9.05 | 9.05 | 165 |
20 Mar 2024 | 8.39 | 8.97 | 8.39 | 8.97 | 8.97 | 1,208 |
19 Mar 2024 | 8.68 | 8.92 | 8.61 | 8.61 | 8.61 | 700 |
18 Mar 2024 | 8.57 | 8.83 | 8.57 | 8.64 | 8.64 | 1,386 |
15 Mar 2024 | 8.22 | 8.68 | 8.11 | 8.68 | 8.68 | 350 |
14 Mar 2024 | 9.12 | 9.12 | 8.67 | 8.67 | 8.67 | 1,152 |
13 Mar 2024 | 10.65 | 10.65 | 9.20 | 9.33 | 9.33 | 6,510 |
12 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
11 Mar 2024 | 9.98 | 10.32 | 9.98 | 10.32 | 10.32 | 842 |
08 Mar 2024 | 10.02 | 10.26 | 10.02 | 10.26 | 10.26 | 248 |
07 Mar 2024 | 10.13 | 10.19 | 10.13 | 10.19 | 10.19 | 25 |
06 Mar 2024 | 9.81 | 10.35 | 9.81 | 10.24 | 10.24 | 1,200 |
05 Mar 2024 | 10.01 | 10.15 | 9.96 | 10.06 | 10.06 | 2,458 |
04 Mar 2024 | 11.23 | 11.23 | 10.19 | 10.19 | 10.19 | 300 |
01 Mar 2024 | 11.01 | 11.07 | 11.01 | 11.07 | 11.07 | 150 |
29 Feb 2024 | 11.39 | 11.66 | 11.39 | 11.66 | 11.66 | 21 |
28 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
27 Feb 2024 | 11.09 | 11.39 | 11.05 | 11.39 | 11.39 | 550 |
26 Feb 2024 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | - |
23 Feb 2024 | 11.48 | 11.48 | 11.42 | 11.42 | 11.42 | 1,550 |
22 Feb 2024 | 11.45 | 11.61 | 11.45 | 11.52 | 11.52 | 400 |
21 Feb 2024 | 11.57 | 11.60 | 11.57 | 11.60 | 11.60 | 22 |
20 Feb 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | 800 |
19 Feb 2024 | 11.68 | 11.83 | 11.60 | 11.60 | 11.60 | 840 |
16 Feb 2024 | 11.45 | 11.95 | 11.45 | 11.95 | 11.95 | 480 |
15 Feb 2024 | 11.15 | 11.40 | 11.15 | 11.40 | 11.40 | - |
14 Feb 2024 | 10.97 | 11.12 | 10.93 | 11.12 | 11.12 | 650 |
13 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
12 Feb 2024 | 10.97 | 11.10 | 10.92 | 10.92 | 10.92 | 180 |
09 Feb 2024 | 11.52 | 11.52 | 11.43 | 11.43 | 11.43 | 924 |
08 Feb 2024 | 12.14 | 12.14 | 11.00 | 11.07 | 11.07 | 8,852 |
07 Feb 2024 | 11.57 | 12.32 | 11.57 | 12.32 | 12.32 | 5,160 |
06 Feb 2024 | 12.18 | 12.31 | 11.89 | 11.89 | 11.89 | 1,176 |
05 Feb 2024 | 12.17 | 12.38 | 12.13 | 12.38 | 12.38 | 4,024 |
02 Feb 2024 | 12.20 | 12.36 | 12.07 | 12.34 | 12.34 | 1,698 |
01 Feb 2024 | 13.98 | 14.22 | 11.68 | 11.68 | 11.68 | 3,380 |
31 Jan 2024 | 13.53 | 14.30 | 13.52 | 14.19 | 14.19 | 2,015 |
30 Jan 2024 | 13.18 | 13.35 | 13.18 | 13.35 | 13.35 | 806 |
29 Jan 2024 | 12.66 | 13.47 | 12.66 | 13.35 | 13.35 | 1,626 |
26 Jan 2024 | 12.55 | 12.55 | 12.22 | 12.31 | 12.31 | 190 |
25 Jan 2024 | 12.88 | 12.88 | 12.77 | 12.77 | 12.77 | 15 |
24 Jan 2024 | 12.65 | 13.16 | 12.65 | 13.16 | 13.16 | 2,400 |
23 Jan 2024 | 12.00 | 12.70 | 11.99 | 12.70 | 12.70 | 760 |
22 Jan 2024 | 12.18 | 12.18 | 12.02 | 12.15 | 12.15 | 180 |
19 Jan 2024 | 12.56 | 12.56 | 11.95 | 11.95 | 11.95 | 10 |
18 Jan 2024 | 12.69 | 12.91 | 12.69 | 12.73 | 12.73 | 1,362 |
17 Jan 2024 | 12.15 | 12.47 | 11.85 | 12.47 | 12.47 | 4,146 |
16 Jan 2024 | 12.42 | 13.25 | 12.15 | 12.32 | 12.32 | 2,899 |
15 Jan 2024 | 12.60 | 12.75 | 12.40 | 12.40 | 12.40 | 1,310 |
12 Jan 2024 | 13.06 | 13.80 | 12.35 | 12.35 | 12.35 | 543 |
11 Jan 2024 | 11.70 | 12.34 | 11.70 | 12.26 | 12.26 | 994 |
10 Jan 2024 | 11.64 | 12.20 | 11.64 | 11.97 | 11.97 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |