Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 20.95 | 21.30 | 19.59 | 20.85 | 20.85 | 710 |
16 May 2024 | 19.00 | 20.02 | 19.00 | 20.18 | 20.18 | 262 |
15 May 2024 | 18.26 | 18.44 | 18.26 | 17.72 | 17.72 | 110 |
14 May 2024 | 17.51 | 18.98 | 17.07 | 19.32 | 19.32 | 454 |
13 May 2024 | 15.28 | 16.57 | 15.28 | 16.50 | 16.50 | 109 |
10 May 2024 | 17.63 | 17.63 | 17.63 | 15.34 | 15.34 | 70 |
09 May 2024 | 16.38 | 17.56 | 16.38 | 17.49 | 17.49 | 73 |
08 May 2024 | 16.08 | 16.20 | 16.08 | 16.71 | 16.71 | 185 |
07 May 2024 | 13.49 | 15.99 | 13.49 | 15.62 | 15.62 | 153 |
03 May 2024 | 17.66 | 18.10 | 16.95 | 17.33 | 17.33 | 2,179 |
02 May 2024 | 13.71 | 16.29 | 13.30 | 15.85 | 15.85 | 2,096 |
01 May 2024 | 13.22 | 13.30 | 12.72 | 12.71 | 12.71 | 6,677 |
30 Apr 2024 | 13.50 | 13.65 | 10.31 | 13.68 | 13.68 | 1,003 |
29 Apr 2024 | 12.15 | 13.42 | 12.15 | 13.38 | 13.38 | 360 |
26 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
25 Apr 2024 | 12.28 | 12.75 | 10.89 | 10.88 | 10.88 | 379 |
24 Apr 2024 | 12.13 | 13.15 | 12.06 | 11.95 | 11.95 | 38 |
23 Apr 2024 | 10.46 | 11.86 | 10.46 | 12.05 | 12.05 | 249 |
22 Apr 2024 | 10.44 | 10.62 | 9.67 | 10.61 | 10.61 | 564 |
19 Apr 2024 | 9.93 | 10.70 | 9.82 | 10.51 | 10.51 | 855 |
18 Apr 2024 | 10.53 | 10.53 | 10.53 | 10.45 | 10.45 | 2 |
17 Apr 2024 | 10.99 | 10.99 | 10.69 | 10.83 | 10.83 | 340 |
16 Apr 2024 | 10.50 | 13.56 | 10.50 | 11.31 | 11.31 | 110 |
15 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
12 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
11 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
10 Apr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
09 Apr 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
08 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
05 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
04 Apr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
03 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
02 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
28 Mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
27 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
26 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
25 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
22 Mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
21 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
20 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
19 Mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
18 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
15 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
14 Mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
13 Mar 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
12 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
11 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
08 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
07 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
06 Mar 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
05 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
04 Mar 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
01 Mar 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
29 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
28 Feb 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
27 Feb 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
26 Feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
23 Feb 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
22 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
21 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
20 Feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
19 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
16 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
15 Feb 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
14 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
13 Feb 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
12 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
09 Feb 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
08 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
07 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
06 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
05 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
02 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
01 Feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
31 Jan 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
30 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
29 Jan 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
26 Jan 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
25 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
24 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
23 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
22 Jan 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
19 Jan 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
18 Jan 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
17 Jan 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
16 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
15 Jan 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
12 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
11 Jan 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
10 Jan 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
09 Jan 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
08 Jan 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
05 Jan 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
04 Jan 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
03 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
02 Jan 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
29 Dec 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
28 Dec 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
27 Dec 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
22 Dec 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |