Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
30 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
29 May 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
28 May 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
27 May 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
24 May 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
23 May 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
22 May 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
21 May 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
20 May 2024 | 17.19 | 17.53 | 17.19 | 17.53 | 17.53 | 285 |
17 May 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
16 May 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
15 May 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
14 May 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
13 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
10 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
09 May 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
08 May 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
07 May 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
06 May 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
03 May 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
02 May 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
30 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
29 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
26 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
25 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
24 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
23 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
22 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
19 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
18 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
17 Apr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
16 Apr 2024 | 14.19 | 14.35 | 14.19 | 14.35 | 14.35 | - |
15 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
12 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
11 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
10 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
09 Apr 2024 | 13.77 | 15.05 | 13.77 | 15.05 | 15.05 | 6 |
08 Apr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
05 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
04 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
03 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
02 Apr 2024 | 14.10 | 14.38 | 14.10 | 14.38 | 14.38 | 200 |
28 Mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
27 Mar 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
26 Mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
25 Mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
22 Mar 2024 | 13.12 | 13.12 | 12.95 | 12.95 | 12.95 | 77 |
21 Mar 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
20 Mar 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
19 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
18 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 20 |
15 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
14 Mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
13 Mar 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
12 Mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
11 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
08 Mar 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
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 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
04 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
01 Mar 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
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 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
26 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
23 Feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
22 Feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
21 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
20 Feb 2024 | 11.29 | 11.41 | 11.29 | 11.41 | 11.41 | 120 |
19 Feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
16 Feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
15 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
14 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
13 Feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
12 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
09 Feb 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
08 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
07 Feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
06 Feb 2024 | 11.53 | 11.57 | 11.53 | 11.57 | 11.57 | 13 |
05 Feb 2024 | 12.01 | 12.01 | 11.92 | 11.92 | 11.92 | 100 |
02 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
01 Feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
31 Jan 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
30 Jan 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
29 Jan 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
26 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
25 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
24 Jan 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
23 Jan 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
22 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
19 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
18 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
17 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
16 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
15 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
12 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
11 Jan 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
10 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |