Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 15.39 | 15.44 | 15.39 | 15.44 | 15.44 | 4,550 |
31 May 2024 | 15.20 | 15.45 | 14.99 | 15.10 | 15.10 | 4,550 |
30 May 2024 | 15.65 | 15.81 | 15.39 | 15.61 | 15.61 | 4,720 |
29 May 2024 | 16.34 | 16.34 | 16.09 | 16.09 | 16.09 | 2,149 |
28 May 2024 | 16.39 | 16.67 | 15.98 | 16.67 | 16.67 | 4,403 |
27 May 2024 | 15.99 | 16.67 | 15.99 | 16.65 | 16.65 | 4,906 |
24 May 2024 | 15.79 | 16.08 | 15.52 | 15.94 | 15.94 | 1,172 |
23 May 2024 | 16.99 | 17.67 | 16.92 | 16.92 | 16.92 | 5,260 |
22 May 2024 | 16.91 | 17.75 | 16.91 | 17.14 | 17.14 | 2,774 |
21 May 2024 | 17.09 | 17.42 | 16.69 | 16.76 | 16.76 | 2,414 |
20 May 2024 | 14.79 | 16.10 | 14.73 | 16.10 | 16.10 | 450 |
17 May 2024 | 15.14 | 15.40 | 15.14 | 15.40 | 15.40 | 1,550 |
16 May 2024 | 15.34 | 15.90 | 15.22 | 15.50 | 15.50 | 1,410 |
15 May 2024 | 14.14 | 15.00 | 14.14 | 15.00 | 15.00 | 7,068 |
14 May 2024 | 14.24 | 14.30 | 13.81 | 14.24 | 14.24 | 3,545 |
13 May 2024 | 14.50 | 15.34 | 14.50 | 14.59 | 14.59 | 860 |
10 May 2024 | 15.98 | 16.69 | 14.83 | 15.06 | 15.06 | 5,850 |
09 May 2024 | 15.12 | 16.22 | 14.74 | 15.77 | 15.77 | 2,150 |
08 May 2024 | 14.99 | 15.00 | 14.77 | 14.77 | 14.77 | 120 |
07 May 2024 | 16.19 | 16.69 | 15.64 | 15.64 | 15.64 | 4,180 |
06 May 2024 | 15.49 | 16.00 | 15.10 | 15.10 | 15.10 | 3,940 |
03 May 2024 | 15.10 | 15.62 | 14.77 | 15.26 | 15.26 | 1,150 |
02 May 2024 | 15.50 | 15.50 | 14.83 | 14.83 | 14.83 | 1,557 |
30 Apr 2024 | 17.21 | 17.21 | 15.50 | 15.50 | 15.50 | 6,070 |
29 Apr 2024 | 17.24 | 17.24 | 16.42 | 17.14 | 17.14 | 2,503 |
26 Apr 2024 | 18.50 | 18.50 | 17.26 | 17.26 | 17.26 | 1,437 |
25 Apr 2024 | 17.68 | 18.16 | 17.29 | 17.60 | 17.60 | 395 |
24 Apr 2024 | 19.44 | 19.44 | 18.50 | 18.50 | 18.50 | 2,055 |
23 Apr 2024 | 17.50 | 19.00 | 17.50 | 19.00 | 19.00 | 141 |
22 Apr 2024 | 17.00 | 17.64 | 16.60 | 17.64 | 17.64 | 3,280 |
19 Apr 2024 | 15.31 | 16.59 | 15.29 | 16.00 | 16.00 | 1,012 |
18 Apr 2024 | 13.99 | 15.70 | 13.98 | 15.35 | 15.35 | 2,164 |
17 Apr 2024 | 14.45 | 14.45 | 13.59 | 13.76 | 13.76 | 87 |
16 Apr 2024 | 13.54 | 13.85 | 13.49 | 13.85 | 13.85 | 285 |
15 Apr 2024 | 14.10 | 14.93 | 13.78 | 14.33 | 14.33 | 1,446 |
12 Apr 2024 | 14.78 | 14.78 | 13.99 | 13.99 | 13.99 | 2,900 |
11 Apr 2024 | 14.45 | 14.73 | 13.88 | 14.73 | 14.73 | 2,807 |
10 Apr 2024 | 14.19 | 14.57 | 13.67 | 14.15 | 14.15 | 710 |
09 Apr 2024 | 14.15 | 14.16 | 13.80 | 14.16 | 14.16 | 300 |
08 Apr 2024 | 15.06 | 15.80 | 14.21 | 14.58 | 14.58 | 7,977 |
05 Apr 2024 | 14.59 | 15.03 | 14.39 | 14.60 | 14.60 | 200 |
04 Apr 2024 | 14.89 | 16.09 | 14.89 | 15.15 | 15.15 | 851 |
03 Apr 2024 | 15.53 | 16.11 | 15.46 | 15.46 | 15.46 | 2,541 |
02 Apr 2024 | 17.00 | 17.05 | 15.30 | 15.71 | 15.71 | 16,606 |
28 Mar 2024 | 21.70 | 22.00 | 20.00 | 20.00 | 20.00 | 1,629 |
27 Mar 2024 | 21.40 | 22.00 | 21.00 | 22.00 | 22.00 | 5,527 |
26 Mar 2024 | 21.90 | 22.00 | 20.90 | 21.30 | 21.30 | 10,813 |
25 Mar 2024 | 18.55 | 22.00 | 18.35 | 21.60 | 21.60 | 4,666 |
22 Mar 2024 | 19.35 | 19.35 | 17.25 | 17.70 | 17.70 | 1,274 |
21 Mar 2024 | 19.05 | 19.05 | 18.00 | 18.95 | 18.95 | 3,237 |
20 Mar 2024 | 14.75 | 18.50 | 14.75 | 18.50 | 18.50 | 3,461 |
19 Mar 2024 | 15.30 | 15.35 | 13.85 | 14.35 | 14.35 | 1,726 |
18 Mar 2024 | 16.35 | 16.35 | 15.15 | 15.40 | 15.40 | 5,307 |
15 Mar 2024 | 13.95 | 16.25 | 13.65 | 16.25 | 16.25 | 6,221 |
14 Mar 2024 | 16.05 | 16.05 | 14.00 | 14.45 | 14.45 | 8,729 |
13 Mar 2024 | 15.90 | 16.25 | 15.50 | 15.85 | 15.85 | 1,715 |
12 Mar 2024 | 16.20 | 16.20 | 14.50 | 15.35 | 15.35 | 13,239 |
11 Mar 2024 | 18.85 | 19.80 | 15.50 | 15.50 | 15.50 | 11,173 |
08 Mar 2024 | 16.15 | 18.45 | 16.15 | 18.45 | 18.45 | 6,652 |
07 Mar 2024 | 14.75 | 16.35 | 14.75 | 16.25 | 16.25 | 7,013 |
06 Mar 2024 | 14.95 | 15.80 | 14.25 | 15.80 | 15.80 | 11,851 |
05 Mar 2024 | 14.60 | 15.20 | 13.50 | 14.10 | 14.10 | 24,180 |
04 Mar 2024 | 17.75 | 18.40 | 15.30 | 15.30 | 15.30 | 18,805 |
01 Mar 2024 | 15.15 | 16.05 | 14.30 | 15.95 | 15.95 | 7,197 |
29 Feb 2024 | 18.10 | 18.30 | 14.80 | 15.45 | 15.45 | 8,601 |
28 Feb 2024 | 19.80 | 21.20 | 16.55 | 16.55 | 16.55 | 19,136 |
27 Feb 2024 | 21.30 | 21.70 | 19.10 | 19.65 | 19.65 | 21,442 |
26 Feb 2024 | 15.40 | 19.00 | 15.15 | 19.00 | 19.00 | 14,954 |
23 Feb 2024 | 15.10 | 15.45 | 14.65 | 15.35 | 15.35 | 2,255 |
22 Feb 2024 | 15.80 | 16.10 | 14.40 | 15.95 | 15.95 | 3,460 |
21 Feb 2024 | 14.65 | 15.00 | 13.95 | 14.35 | 14.35 | 1,175 |
20 Feb 2024 | 16.80 | 17.10 | 15.00 | 15.00 | 15.00 | 3,665 |
19 Feb 2024 | 17.10 | 17.50 | 16.90 | 17.35 | 17.35 | 5,234 |
16 Feb 2024 | 16.90 | 16.90 | 15.55 | 16.25 | 16.25 | 8,929 |
15 Feb 2024 | 16.80 | 17.80 | 15.30 | 15.85 | 15.85 | 6,297 |
14 Feb 2024 | 15.20 | 17.40 | 14.70 | 16.40 | 16.40 | 7,861 |
13 Feb 2024 | 15.65 | 15.65 | 13.30 | 14.75 | 14.75 | 4,118 |
12 Feb 2024 | 13.00 | 15.05 | 13.00 | 15.05 | 15.05 | 12,342 |
09 Feb 2024 | 11.10 | 13.30 | 11.05 | 13.30 | 13.30 | 18,576 |
08 Feb 2024 | 9.08 | 9.62 | 8.88 | 9.62 | 9.62 | 2,855 |
07 Feb 2024 | 7.84 | 8.54 | 7.84 | 8.54 | 8.54 | 2,237 |
06 Feb 2024 | 7.20 | 8.02 | 7.20 | 8.02 | 8.02 | 1,200 |
05 Feb 2024 | 7.58 | 7.78 | 7.28 | 7.28 | 7.28 | 216 |
02 Feb 2024 | 8.10 | 8.10 | 7.48 | 7.80 | 7.80 | 4,450 |
01 Feb 2024 | 7.34 | 7.76 | 7.34 | 7.70 | 7.70 | 789 |
31 Jan 2024 | 7.52 | 7.92 | 7.48 | 7.92 | 7.92 | 3,096 |
30 Jan 2024 | 8.02 | 8.34 | 8.00 | 8.34 | 8.34 | 2,883 |
29 Jan 2024 | 7.58 | 8.26 | 7.46 | 7.86 | 7.86 | 4,670 |
26 Jan 2024 | 6.76 | 7.52 | 6.76 | 7.36 | 7.36 | 18,052 |
25 Jan 2024 | 6.64 | 6.82 | 6.52 | 6.82 | 6.82 | 650 |
24 Jan 2024 | 6.92 | 7.00 | 6.82 | 7.00 | 7.00 | 200 |
23 Jan 2024 | 6.52 | 6.52 | 6.30 | 6.30 | 6.30 | 508 |
22 Jan 2024 | 6.60 | 6.68 | 6.18 | 6.32 | 6.32 | 6,169 |
19 Jan 2024 | 6.32 | 6.56 | 6.32 | 6.38 | 6.38 | 2,280 |
18 Jan 2024 | 6.62 | 6.90 | 6.62 | 6.66 | 6.66 | 1,055 |
17 Jan 2024 | 7.10 | 7.10 | 6.82 | 6.82 | 6.82 | 100 |
16 Jan 2024 | 7.34 | 7.36 | 7.20 | 7.20 | 7.20 | 780 |
15 Jan 2024 | 7.32 | 7.50 | 7.32 | 7.50 | 7.50 | 1,500 |
12 Jan 2024 | 8.16 | 8.44 | 7.62 | 7.62 | 7.62 | 1,250 |
11 Jan 2024 | 9.72 | 10.00 | 8.58 | 8.58 | 8.58 | 2,921 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |