Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 14.57 | 15.00 | 13.71 | 13.81 | 13.81 | 2,218 |
16 May 2024 | 14.50 | 14.95 | 14.50 | 14.66 | 14.66 | 411 |
15 May 2024 | 13.83 | 14.90 | 13.09 | 14.57 | 14.57 | 5,522 |
14 May 2024 | 15.50 | 15.54 | 13.72 | 13.66 | 13.66 | 4,281 |
13 May 2024 | 16.45 | 16.54 | 14.60 | 15.42 | 15.42 | 10,145 |
10 May 2024 | 15.24 | 16.75 | 15.05 | 16.44 | 16.44 | 7,154 |
09 May 2024 | 15.07 | 15.67 | 14.69 | 15.48 | 15.48 | 2,467 |
08 May 2024 | 14.59 | 15.98 | 14.42 | 14.90 | 14.90 | 9,043 |
07 May 2024 | 13.61 | 14.00 | 13.40 | 13.83 | 13.83 | 1,124 |
06 May 2024 | 13.29 | 13.29 | 12.06 | 13.03 | 13.03 | 3,451 |
03 May 2024 | 13.72 | 14.15 | 12.90 | 13.89 | 13.89 | 13,760 |
02 May 2024 | 13.27 | 14.64 | 12.66 | 13.96 | 13.96 | 8,852 |
30 Apr 2024 | 12.00 | 13.11 | 11.43 | 13.02 | 13.02 | 7,532 |
29 Apr 2024 | 19.16 | 19.21 | 12.70 | 12.50 | 12.50 | 34,854 |
26 Apr 2024 | 20.03 | 22.25 | 19.98 | 21.25 | 21.25 | 5,037 |
25 Apr 2024 | 26.26 | 26.46 | 22.91 | 23.03 | 23.03 | 11,528 |
24 Apr 2024 | 24.17 | 28.00 | 20.25 | 25.61 | 25.61 | 34,518 |
23 Apr 2024 | 42.53 | 42.53 | 38.08 | 38.21 | 38.21 | 8,367 |
22 Apr 2024 | 39.68 | 42.85 | 39.33 | 42.79 | 42.79 | 8,829 |
19 Apr 2024 | 37.88 | 38.76 | 35.24 | 35.56 | 35.56 | 1,871 |
18 Apr 2024 | 31.91 | 35.95 | 31.66 | 34.85 | 34.85 | 2,593 |
17 Apr 2024 | 30.19 | 33.04 | 29.72 | 31.86 | 31.86 | 4,675 |
16 Apr 2024 | 29.32 | 32.43 | 29.32 | 30.70 | 30.70 | 15,752 |
15 Apr 2024 | 24.68 | 27.45 | 24.42 | 26.78 | 26.78 | 4,022 |
12 Apr 2024 | 23.50 | 24.32 | 23.26 | 24.11 | 24.11 | 523 |
11 Apr 2024 | 24.80 | 25.14 | 24.60 | 24.83 | 24.83 | 1,011 |
10 Apr 2024 | 21.75 | 24.40 | 21.67 | 24.00 | 24.00 | 3,470 |
09 Apr 2024 | 23.85 | 24.21 | 21.20 | 22.86 | 22.86 | 4,104 |
08 Apr 2024 | 25.20 | 26.35 | 23.34 | 23.28 | 23.28 | 1,691 |
05 Apr 2024 | 24.64 | 28.90 | 24.58 | 29.29 | 29.29 | 2,717 |
04 Apr 2024 | 25.77 | 25.90 | 24.39 | 24.39 | 24.39 | 2,768 |
03 Apr 2024 | 27.75 | 28.85 | 26.48 | 26.60 | 26.60 | 13,101 |
02 Apr 2024 | 24.61 | 29.34 | 24.24 | 27.69 | 27.69 | 17,601 |
28 Mar 2024 | 22.26 | 23.30 | 21.92 | 22.86 | 22.86 | 1,453 |
27 Mar 2024 | 22.70 | 22.70 | 22.00 | 21.69 | 21.69 | 1,282 |
26 Mar 2024 | 22.90 | 22.90 | 20.19 | 21.63 | 21.63 | 9,826 |
25 Mar 2024 | 26.54 | 27.14 | 25.31 | 25.00 | 25.00 | 1,669 |
22 Mar 2024 | 27.76 | 27.76 | 26.26 | 26.30 | 26.30 | 1,368 |
21 Mar 2024 | 22.35 | 24.25 | 22.35 | 24.25 | 24.25 | 645 |
20 Mar 2024 | 25.28 | 25.43 | 24.51 | 25.18 | 25.18 | 4,582 |
19 Mar 2024 | 23.80 | 26.32 | 23.70 | 25.19 | 25.19 | 4,099 |
18 Mar 2024 | 28.00 | 28.58 | 23.92 | 24.88 | 24.88 | 6,302 |
15 Mar 2024 | 30.19 | 31.07 | 29.03 | 30.85 | 30.85 | 11,966 |
14 Mar 2024 | 27.46 | 30.50 | 26.21 | 30.46 | 30.46 | 10,299 |
13 Mar 2024 | 25.00 | 26.50 | 24.84 | 26.07 | 26.07 | 514 |
12 Mar 2024 | 23.00 | 25.20 | 23.00 | 23.64 | 23.64 | 70 |
11 Mar 2024 | 24.44 | 24.75 | 22.80 | 23.35 | 23.35 | 4,320 |
08 Mar 2024 | 22.79 | 24.50 | 22.39 | 24.76 | 24.76 | 4,170 |
07 Mar 2024 | 25.45 | 25.45 | 23.11 | 23.89 | 23.89 | 4,889 |
06 Mar 2024 | 22.33 | 24.55 | 21.72 | 24.30 | 24.30 | 2,804 |
05 Mar 2024 | 21.17 | 23.47 | 21.17 | 23.57 | 23.57 | 2,828 |
04 Mar 2024 | 17.63 | 19.63 | 17.63 | 19.77 | 19.77 | 1,162 |
01 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.30 | 17.30 | 1,000 |
29 Feb 2024 | 17.22 | 17.35 | 16.96 | 17.57 | 17.57 | 1,140 |
28 Feb 2024 | 17.16 | 17.55 | 16.23 | 16.17 | 16.17 | 3,316 |
27 Feb 2024 | 17.58 | 17.58 | 16.10 | 16.96 | 16.96 | 3,367 |
26 Feb 2024 | 20.25 | 20.39 | 17.64 | 17.46 | 17.46 | 3,077 |
23 Feb 2024 | 18.88 | 19.25 | 18.88 | 19.22 | 19.22 | 100 |
22 Feb 2024 | 18.60 | 19.97 | 18.60 | 19.46 | 19.46 | 2,230 |
21 Feb 2024 | 19.92 | 19.92 | 18.40 | 19.42 | 19.42 | 4,584 |
20 Feb 2024 | 18.92 | 20.07 | 18.58 | 19.81 | 19.81 | 6,465 |
19 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 213 |
16 Feb 2024 | 17.03 | 18.11 | 16.75 | 17.54 | 17.54 | 1,381 |
15 Feb 2024 | 21.64 | 21.64 | 19.90 | 20.11 | 20.11 | 3,157 |
14 Feb 2024 | 23.06 | 23.06 | 22.84 | 23.25 | 23.25 | 175 |
13 Feb 2024 | 22.33 | 23.50 | 22.33 | 23.57 | 23.57 | 839 |
12 Feb 2024 | 20.37 | 21.39 | 20.24 | 21.14 | 21.14 | 171 |
09 Feb 2024 | 21.55 | 21.55 | 20.32 | 21.29 | 21.29 | 1,540 |
08 Feb 2024 | 22.13 | 22.16 | 21.35 | 21.39 | 21.39 | 581 |
07 Feb 2024 | 22.75 | 24.27 | 22.19 | 22.68 | 22.68 | 2,756 |
06 Feb 2024 | 26.37 | 27.05 | 23.83 | 24.24 | 24.24 | 2,516 |
05 Feb 2024 | 22.98 | 27.04 | 22.98 | 26.47 | 26.47 | 763 |
02 Feb 2024 | 23.20 | 24.10 | 23.16 | 24.15 | 24.15 | 3,195 |
01 Feb 2024 | 21.63 | 22.90 | 21.63 | 23.45 | 23.45 | 437 |
31 Jan 2024 | 23.18 | 23.18 | 21.93 | 21.55 | 21.55 | 845 |
30 Jan 2024 | 20.42 | 20.42 | 19.74 | 20.59 | 20.59 | 2,081 |
29 Jan 2024 | 23.40 | 24.18 | 21.57 | 21.90 | 21.90 | 1,702 |
26 Jan 2024 | 24.39 | 24.61 | 23.02 | 24.16 | 24.16 | 4,615 |
25 Jan 2024 | 18.97 | 23.92 | 18.97 | 23.79 | 23.79 | 7,846 |
24 Jan 2024 | 16.98 | 17.49 | 16.67 | 17.24 | 17.24 | 12,914 |
23 Jan 2024 | 18.04 | 18.04 | 17.00 | 17.65 | 17.65 | 5,936 |
22 Jan 2024 | 16.63 | 17.64 | 16.30 | 17.71 | 17.71 | 12,285 |
19 Jan 2024 | 17.19 | 17.81 | 16.79 | 17.67 | 17.67 | 6,698 |
18 Jan 2024 | 16.02 | 17.20 | 15.47 | 17.01 | 17.01 | 5,798 |
17 Jan 2024 | 16.33 | 16.79 | 15.83 | 16.74 | 16.74 | 2,658 |
16 Jan 2024 | 15.93 | 16.79 | 14.85 | 15.00 | 15.00 | 10,089 |
15 Jan 2024 | 15.00 | 15.28 | 15.00 | 15.28 | 15.28 | 2,512 |
12 Jan 2024 | 14.56 | 15.40 | 14.36 | 14.83 | 14.83 | 8,408 |
11 Jan 2024 | 12.45 | 14.04 | 12.45 | 14.07 | 14.07 | 5,982 |
10 Jan 2024 | 12.90 | 13.20 | 12.60 | 12.97 | 12.97 | 9,936 |
09 Jan 2024 | 12.10 | 12.97 | 12.05 | 12.74 | 12.74 | 10,083 |
08 Jan 2024 | 12.55 | 12.64 | 12.09 | 12.14 | 12.14 | 5,601 |
05 Jan 2024 | 12.28 | 12.69 | 11.90 | 12.10 | 12.10 | 3,427 |
04 Jan 2024 | 11.97 | 12.06 | 11.58 | 11.61 | 11.61 | 5,976 |
03 Jan 2024 | 10.90 | 12.19 | 10.90 | 12.09 | 12.09 | 11,612 |
02 Jan 2024 | 12.00 | 12.00 | 10.44 | 10.58 | 10.58 | 2,413 |
29 Dec 2023 | 9.67 | 10.73 | 9.67 | 10.75 | 10.75 | 5,889 |
28 Dec 2023 | 9.06 | 9.49 | 8.97 | 9.48 | 9.48 | 2,269 |
27 Dec 2023 | 9.95 | 9.95 | 9.09 | 9.09 | 9.09 | 1,293 |
22 Dec 2023 | 9.85 | 10.00 | 9.85 | 9.97 | 9.97 | 210 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |