Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 10 |
22 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
21 May 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
20 May 2024 | 18.05 | 18.05 | 18.02 | 18.02 | 18.02 | - |
17 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
16 May 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
15 May 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
14 May 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
13 May 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
10 May 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
09 May 2024 | 16.89 | 16.89 | 16.50 | 16.50 | 16.50 | 10 |
08 May 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
07 May 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
06 May 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
03 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
02 May 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
30 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
29 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
26 Apr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
25 Apr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
24 Apr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
23 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
22 Apr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
19 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
18 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
17 Apr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
16 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
15 Apr 2024 | 14.54 | 14.61 | 14.54 | 14.61 | 14.61 | 275 |
12 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
11 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
10 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
09 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
08 Apr 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 4 |
05 Apr 2024 | 13.82 | 13.97 | 13.82 | 13.97 | 13.97 | 510 |
04 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
03 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
02 Apr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
28 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
27 Mar 2024 | 13.54 | 13.65 | 13.54 | 13.65 | 13.65 | 100 |
26 Mar 2024 | 13.30 | 13.69 | 13.30 | 13.69 | 13.69 | 20 |
25 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
22 Mar 2024 | 13.14 | 13.20 | 13.14 | 13.20 | 13.20 | 10 |
21 Mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
20 Mar 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
19 Mar 2024 | 13.16 | 13.16 | 12.71 | 12.93 | 12.93 | 251 |
18 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
15 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
14 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
13 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
12 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
11 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
08 Mar 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
07 Mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
06 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
05 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
04 Mar 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
01 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
29 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
28 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
27 Feb 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
26 Feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
23 Feb 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
22 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
21 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
20 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
19 Feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
16 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
15 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
14 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
13 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
12 Feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
09 Feb 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
08 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
07 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
06 Feb 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
05 Feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
02 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
01 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
31 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
30 Jan 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
29 Jan 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
26 Jan 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
25 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
24 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
23 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
22 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
19 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
18 Jan 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
17 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
16 Jan 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
15 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
12 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
11 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
10 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
09 Jan 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
08 Jan 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
05 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
04 Jan 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
03 Jan 2024 | 12.13 | 12.13 | 10.88 | 10.88 | 10.88 | 100 |
02 Jan 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |