Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 11.83 | 11.93 | 11.81 | 11.85 | 11.85 | 1,229 |
16 May 2024 | 12.00 | 12.00 | 11.65 | 11.65 | 11.65 | 75 |
15 May 2024 | 11.71 | 11.87 | 11.71 | 11.87 | 11.87 | 30 |
14 May 2024 | 11.48 | 12.15 | 11.48 | 11.77 | 11.77 | 476 |
13 May 2024 | 11.05 | 11.50 | 11.05 | 11.50 | 11.50 | 266 |
10 May 2024 | 11.31 | 11.43 | 11.12 | 11.16 | 11.16 | 593 |
09 May 2024 | 11.28 | 11.29 | 11.28 | 11.29 | 11.29 | 70 |
08 May 2024 | 11.86 | 11.88 | 11.36 | 11.36 | 11.36 | 330 |
07 May 2024 | 11.83 | 11.98 | 11.83 | 11.90 | 11.90 | 357 |
06 May 2024 | 11.74 | 11.90 | 11.74 | 11.90 | 11.90 | 694 |
03 May 2024 | 12.14 | 12.25 | 11.99 | 11.99 | 11.99 | 1,010 |
02 May 2024 | 12.15 | 12.16 | 12.11 | 12.11 | 12.11 | 540 |
30 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
29 Apr 2024 | 12.11 | 12.43 | 12.11 | 12.43 | 12.43 | 320 |
26 Apr 2024 | 12.08 | 12.60 | 11.85 | 12.60 | 12.60 | 658 |
25 Apr 2024 | 12.56 | 12.60 | 12.56 | 12.59 | 12.59 | 756 |
24 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
23 Apr 2024 | 12.53 | 12.83 | 12.53 | 12.83 | 12.83 | 150 |
22 Apr 2024 | 12.18 | 12.57 | 12.18 | 12.46 | 12.46 | 520 |
19 Apr 2024 | 12.28 | 12.31 | 12.26 | 12.26 | 12.26 | 441 |
18 Apr 2024 | 12.32 | 12.43 | 12.32 | 12.43 | 12.43 | 121 |
17 Apr 2024 | 12.33 | 12.50 | 12.33 | 12.50 | 12.50 | 140 |
16 Apr 2024 | 12.66 | 12.71 | 12.41 | 12.41 | 12.41 | 1,193 |
15 Apr 2024 | 13.45 | 13.53 | 13.07 | 13.07 | 13.07 | 965 |
12 Apr 2024 | 13.57 | 13.69 | 13.57 | 13.69 | 13.69 | 100 |
11 Apr 2024 | 13.50 | 13.55 | 13.35 | 13.35 | 13.35 | 1,600 |
10 Apr 2024 | 13.81 | 13.88 | 13.81 | 13.88 | 13.88 | 50 |
09 Apr 2024 | 13.53 | 13.53 | 13.47 | 13.50 | 13.50 | 93 |
08 Apr 2024 | 13.40 | 13.50 | 13.39 | 13.39 | 13.39 | 2,904 |
05 Apr 2024 | 13.16 | 13.26 | 12.70 | 13.26 | 13.26 | 1,992 |
04 Apr 2024 | 13.31 | 13.48 | 13.31 | 13.45 | 13.45 | 1,243 |
03 Apr 2024 | 13.20 | 13.29 | 13.19 | 13.29 | 13.29 | 130 |
02 Apr 2024 | 13.77 | 13.92 | 13.34 | 13.34 | 13.34 | 557 |
28 Mar 2024 | 13.99 | 14.17 | 13.99 | 14.09 | 14.09 | 178 |
27 Mar 2024 | 13.85 | 13.97 | 13.85 | 13.97 | 13.97 | 125 |
26 Mar 2024 | 13.86 | 14.03 | 13.83 | 13.92 | 13.92 | 578 |
25 Mar 2024 | 13.78 | 13.97 | 13.78 | 13.97 | 13.97 | 181 |
22 Mar 2024 | 14.06 | 14.14 | 13.85 | 13.85 | 13.85 | 260 |
21 Mar 2024 | 14.20 | 14.32 | 14.16 | 14.22 | 14.22 | 4,204 |
20 Mar 2024 | 13.85 | 13.85 | 13.73 | 13.73 | 13.73 | 115 |
19 Mar 2024 | 13.81 | 13.90 | 13.73 | 13.90 | 13.90 | 240 |
18 Mar 2024 | 13.88 | 14.00 | 13.82 | 13.82 | 13.82 | 290 |
15 Mar 2024 | 13.54 | 13.80 | 13.54 | 13.80 | 13.80 | 361 |
14 Mar 2024 | 13.81 | 13.95 | 13.81 | 13.95 | 13.95 | 20 |
13 Mar 2024 | 14.01 | 14.14 | 13.93 | 13.96 | 13.96 | 152 |
12 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
11 Mar 2024 | 14.02 | 14.52 | 13.99 | 14.32 | 14.32 | 1,251 |
08 Mar 2024 | 14.02 | 14.06 | 14.02 | 14.06 | 14.06 | 190 |
07 Mar 2024 | 13.25 | 13.77 | 13.25 | 13.65 | 13.65 | 1,091 |
06 Mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 100 |
05 Mar 2024 | 13.39 | 13.56 | 13.24 | 13.35 | 13.35 | 515 |
04 Mar 2024 | 13.51 | 13.91 | 13.30 | 13.30 | 13.30 | 314 |
01 Mar 2024 | 13.88 | 14.02 | 13.81 | 13.90 | 13.90 | 1,338 |
29 Feb 2024 | 13.77 | 14.14 | 13.77 | 14.14 | 14.14 | 395 |
28 Feb 2024 | 13.94 | 14.05 | 13.77 | 13.98 | 13.98 | 564 |
27 Feb 2024 | 13.61 | 13.98 | 13.55 | 13.98 | 13.98 | 1,076 |
26 Feb 2024 | 13.33 | 13.40 | 13.11 | 13.40 | 13.40 | 1,034 |
23 Feb 2024 | 14.01 | 14.10 | 13.40 | 13.40 | 13.40 | 2,434 |
22 Feb 2024 | 14.55 | 14.70 | 14.02 | 14.02 | 14.02 | 3,180 |
21 Feb 2024 | 15.60 | 15.60 | 14.10 | 14.11 | 14.11 | 6,355 |
20 Feb 2024 | 19.42 | 19.42 | 19.18 | 19.18 | 19.18 | 30 |
19 Feb 2024 | 19.49 | 19.67 | 19.46 | 19.60 | 19.60 | 516 |
16 Feb 2024 | 19.86 | 20.05 | 19.86 | 20.05 | 20.05 | 750 |
15 Feb 2024 | 19.22 | 19.99 | 19.22 | 19.99 | 19.99 | 208 |
14 Feb 2024 | 18.50 | 18.86 | 18.50 | 18.77 | 18.77 | 155 |
13 Feb 2024 | 19.49 | 19.65 | 18.39 | 18.55 | 18.55 | 760 |
12 Feb 2024 | 18.98 | 19.67 | 18.98 | 19.67 | 19.67 | 2,893 |
09 Feb 2024 | 18.66 | 19.20 | 18.66 | 19.13 | 19.13 | 2,222 |
08 Feb 2024 | 18.47 | 18.80 | 18.47 | 18.80 | 18.80 | 1,076 |
07 Feb 2024 | 18.51 | 18.81 | 18.46 | 18.67 | 18.67 | 818 |
06 Feb 2024 | 17.63 | 18.50 | 17.44 | 18.50 | 18.50 | 830 |
05 Feb 2024 | 18.30 | 18.80 | 17.85 | 17.85 | 17.85 | 1,904 |
02 Feb 2024 | 18.43 | 18.43 | 18.00 | 18.00 | 18.00 | 70 |
01 Feb 2024 | 17.94 | 18.10 | 17.94 | 18.10 | 18.10 | 3 |
31 Jan 2024 | 18.12 | 18.29 | 18.12 | 18.29 | 18.29 | 267 |
30 Jan 2024 | 18.92 | 18.92 | 18.33 | 18.33 | 18.33 | 176 |
29 Jan 2024 | 18.56 | 18.56 | 18.53 | 18.53 | 18.53 | 217 |
26 Jan 2024 | 18.51 | 18.75 | 18.51 | 18.53 | 18.53 | 340 |
25 Jan 2024 | 18.38 | 18.60 | 18.38 | 18.60 | 18.60 | 423 |
24 Jan 2024 | 19.11 | 19.27 | 19.08 | 19.27 | 19.27 | 90 |
23 Jan 2024 | 19.08 | 19.48 | 19.08 | 19.48 | 19.48 | 400 |
22 Jan 2024 | 18.58 | 18.81 | 18.58 | 18.81 | 18.81 | 232 |
19 Jan 2024 | 18.21 | 18.27 | 17.99 | 17.99 | 17.99 | 220 |
18 Jan 2024 | 17.74 | 17.82 | 17.74 | 17.82 | 17.82 | 80 |
17 Jan 2024 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | 1 |
16 Jan 2024 | 18.91 | 18.91 | 18.53 | 18.53 | 18.53 | 310 |
15 Jan 2024 | 18.86 | 19.02 | 18.84 | 19.02 | 19.02 | 707 |
12 Jan 2024 | 18.79 | 18.97 | 18.70 | 18.97 | 18.97 | 1,234 |
11 Jan 2024 | 19.77 | 19.91 | 19.00 | 19.00 | 19.00 | 1,402 |
10 Jan 2024 | 19.80 | 19.93 | 19.80 | 19.80 | 19.80 | 215 |
09 Jan 2024 | 19.99 | 20.16 | 19.90 | 20.16 | 20.16 | 43 |
08 Jan 2024 | 19.39 | 20.12 | 19.39 | 20.12 | 20.12 | 375 |
05 Jan 2024 | 19.47 | 19.53 | 19.47 | 19.53 | 19.53 | 835 |
04 Jan 2024 | 19.36 | 19.36 | 19.10 | 19.35 | 19.35 | 374 |
03 Jan 2024 | 20.11 | 20.14 | 20.04 | 20.14 | 20.14 | 264 |
02 Jan 2024 | 19.55 | 20.33 | 19.40 | 20.33 | 20.33 | 643 |
29 Dec 2023 | 19.87 | 19.87 | 19.85 | 19.85 | 19.85 | 13 |
28 Dec 2023 | 19.84 | 20.06 | 19.69 | 20.06 | 20.06 | 1,745 |
27 Dec 2023 | 19.80 | 19.89 | 19.72 | 19.89 | 19.89 | 661 |
22 Dec 2023 | 19.22 | 19.25 | 19.20 | 19.20 | 19.20 | 310 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |