Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 14.48 | 14.49 | 14.28 | 14.48 | 14.48 | - |
09 May 2024 | 14.21 | 14.52 | 14.21 | 14.52 | 14.52 | - |
08 May 2024 | 14.59 | 14.70 | 14.38 | 14.46 | 14.46 | - |
07 May 2024 | 14.26 | 14.47 | 14.15 | 14.47 | 14.47 | - |
06 May 2024 | 14.22 | 14.43 | 14.21 | 14.40 | 14.40 | - |
03 May 2024 | 14.63 | 14.65 | 14.36 | 14.36 | 14.36 | - |
02 May 2024 | 14.75 | 14.95 | 14.70 | 14.70 | 14.70 | - |
30 Apr 2024 | 15.15 | 15.19 | 14.98 | 15.19 | 15.19 | - |
29 Apr 2024 | 14.84 | 15.16 | 14.82 | 15.15 | 15.15 | - |
26 Apr 2024 | 14.84 | 14.97 | 14.80 | 14.94 | 14.94 | - |
25 Apr 2024 | 14.52 | 14.74 | 14.44 | 14.74 | 14.74 | - |
24 Apr 2024 | 14.36 | 14.65 | 14.27 | 14.65 | 14.65 | - |
23 Apr 2024 | 14.28 | 14.55 | 14.25 | 14.55 | 14.55 | - |
22 Apr 2024 | 14.02 | 14.39 | 14.02 | 14.39 | 14.39 | - |
19 Apr 2024 | 13.73 | 13.99 | 13.73 | 13.99 | 13.99 | - |
18 Apr 2024 | 13.70 | 13.90 | 13.69 | 13.89 | 13.89 | - |
17 Apr 2024 | 13.49 | 13.78 | 13.48 | 13.65 | 13.65 | - |
16 Apr 2024 | 13.43 | 13.65 | 13.42 | 13.44 | 13.44 | - |
15 Apr 2024 | 13.67 | 13.78 | 13.53 | 13.66 | 13.66 | - |
12 Apr 2024 | 13.52 | 13.68 | 13.49 | 13.68 | 13.68 | - |
11 Apr 2024 | 13.67 | 13.77 | 13.60 | 13.76 | 13.76 | - |
10 Apr 2024 | 13.55 | 13.76 | 13.53 | 13.76 | 13.76 | - |
09 Apr 2024 | 13.44 | 13.63 | 13.43 | 13.60 | 13.60 | - |
08 Apr 2024 | 13.52 | 13.70 | 13.52 | 13.52 | 13.52 | - |
05 Apr 2024 | 13.30 | 13.57 | 13.22 | 13.57 | 13.57 | - |
04 Apr 2024 | 12.74 | 13.21 | 12.74 | 13.19 | 13.19 | - |
03 Apr 2024 | 12.86 | 12.91 | 12.75 | 12.75 | 12.75 | - |
02 Apr 2024 | 12.75 | 12.89 | 12.68 | 12.89 | 12.89 | - |
28 Mar 2024 | 12.87 | 13.01 | 12.87 | 12.92 | 12.92 | - |
27 Mar 2024 | 12.63 | 12.93 | 12.63 | 12.93 | 12.93 | - |
26 Mar 2024 | 12.74 | 12.81 | 12.74 | 12.78 | 12.78 | - |
25 Mar 2024 | 12.54 | 12.88 | 12.54 | 12.86 | 12.86 | - |
22 Mar 2024 | 12.49 | 12.64 | 12.49 | 12.64 | 12.64 | - |
21 Mar 2024 | 12.49 | 12.62 | 12.49 | 12.62 | 12.62 | - |
20 Mar 2024 | 12.71 | 12.79 | 12.50 | 12.50 | 12.50 | - |
19 Mar 2024 | 12.82 | 12.93 | 12.82 | 12.88 | 12.88 | - |
18 Mar 2024 | 13.10 | 13.18 | 12.92 | 12.92 | 12.92 | - |
15 Mar 2024 | 12.90 | 13.19 | 12.83 | 13.19 | 13.19 | - |
14 Mar 2024 | 13.26 | 13.26 | 12.99 | 13.01 | 13.01 | - |
13 Mar 2024 | 13.02 | 13.39 | 13.02 | 13.39 | 13.39 | - |
12 Mar 2024 | 12.83 | 13.24 | 12.83 | 12.97 | 12.97 | - |
11 Mar 2024 | 12.95 | 13.13 | 12.95 | 13.13 | 13.13 | - |
08 Mar 2024 | 13.01 | 13.29 | 12.99 | 12.99 | 12.99 | - |
07 Mar 2024 | 12.99 | 13.12 | 12.99 | 13.12 | 13.12 | - |
06 Mar 2024 | 13.07 | 13.07 | 12.94 | 13.05 | 13.05 | - |
05 Mar 2024 | 13.03 | 13.12 | 13.00 | 13.12 | 13.12 | - |
04 Mar 2024 | 13.46 | 13.55 | 13.23 | 13.23 | 13.23 | - |
01 Mar 2024 | 13.86 | 13.94 | 13.74 | 13.81 | 13.81 | - |
29 Feb 2024 | 13.95 | 14.15 | 13.91 | 14.15 | 14.15 | - |
28 Feb 2024 | 14.05 | 14.18 | 14.05 | 14.11 | 14.11 | - |
27 Feb 2024 | 13.93 | 14.13 | 13.93 | 14.11 | 14.11 | - |
26 Feb 2024 | 14.36 | 14.36 | 14.08 | 14.08 | 14.08 | - |
23 Feb 2024 | 14.05 | 14.44 | 13.96 | 14.44 | 14.44 | - |
22 Feb 2024 | 14.49 | 14.71 | 14.33 | 14.33 | 14.33 | - |
21 Feb 2024 | 15.61 | 15.65 | 14.61 | 14.61 | 14.61 | - |
20 Feb 2024 | 16.21 | 16.21 | 15.74 | 15.88 | 15.88 | - |
19 Feb 2024 | 16.09 | 16.21 | 16.09 | 16.20 | 16.20 | - |
16 Feb 2024 | 17.04 | 17.14 | 16.95 | 16.95 | 16.95 | - |
15 Feb 2024 | 19.85 | 19.86 | 17.45 | 17.45 | 17.45 | - |
14 Feb 2024 | 19.64 | 19.97 | 19.64 | 19.84 | 19.84 | - |
13 Feb 2024 | 18.94 | 19.95 | 17.71 | 19.95 | 19.95 | - |
12 Feb 2024 | 19.22 | 19.23 | 17.69 | 18.05 | 18.05 | - |
09 Feb 2024 | 19.86 | 19.94 | 19.78 | 19.78 | 19.78 | - |
08 Feb 2024 | 19.56 | 20.16 | 19.55 | 20.16 | 20.16 | - |
07 Feb 2024 | 18.89 | 19.71 | 18.87 | 19.71 | 19.71 | - |
06 Feb 2024 | 18.31 | 18.91 | 18.30 | 18.91 | 18.91 | - |
05 Feb 2024 | 18.13 | 18.27 | 18.13 | 18.18 | 18.18 | - |
02 Feb 2024 | 17.91 | 18.37 | 17.90 | 18.33 | 18.33 | - |
01 Feb 2024 | 17.70 | 17.86 | 17.69 | 17.86 | 17.86 | - |
31 Jan 2024 | 17.78 | 17.83 | 17.76 | 17.83 | 17.83 | - |
30 Jan 2024 | 17.78 | 17.87 | 17.74 | 17.87 | 17.87 | - |
29 Jan 2024 | 17.73 | 18.00 | 17.73 | 17.87 | 17.87 | - |
26 Jan 2024 | 17.69 | 17.76 | 17.68 | 17.76 | 17.76 | - |
25 Jan 2024 | 18.00 | 18.00 | 17.87 | 17.87 | 17.87 | - |
24 Jan 2024 | 17.66 | 17.79 | 17.49 | 17.79 | 17.79 | - |
23 Jan 2024 | 17.77 | 17.85 | 17.77 | 17.85 | 17.85 | - |
22 Jan 2024 | 18.62 | 18.67 | 17.99 | 17.99 | 17.99 | - |
19 Jan 2024 | 18.31 | 18.87 | 18.31 | 18.62 | 18.62 | - |
18 Jan 2024 | 17.97 | 18.47 | 17.97 | 18.45 | 18.45 | - |
17 Jan 2024 | 19.19 | 19.19 | 18.27 | 18.27 | 18.27 | - |
16 Jan 2024 | 19.11 | 19.67 | 19.09 | 19.30 | 19.30 | 1 |
15 Jan 2024 | 19.12 | 19.14 | 19.10 | 19.11 | 19.11 | - |
12 Jan 2024 | 18.99 | 19.13 | 18.87 | 19.13 | 19.13 | - |
11 Jan 2024 | 18.82 | 19.09 | 18.80 | 19.09 | 19.09 | - |
10 Jan 2024 | 18.88 | 18.90 | 18.86 | 18.87 | 18.87 | - |
09 Jan 2024 | 18.07 | 18.80 | 18.05 | 18.80 | 18.80 | - |
08 Jan 2024 | 18.04 | 18.41 | 18.02 | 18.41 | 18.41 | - |
05 Jan 2024 | 18.13 | 18.30 | 18.04 | 18.21 | 18.21 | - |
04 Jan 2024 | 18.03 | 18.21 | 18.01 | 18.19 | 18.19 | - |
03 Jan 2024 | 18.12 | 18.32 | 18.06 | 18.32 | 18.32 | - |
02 Jan 2024 | 17.99 | 18.38 | 17.99 | 18.38 | 18.38 | - |
29 Dec 2023 | 18.22 | 18.23 | 18.17 | 18.20 | 18.20 | - |
28 Dec 2023 | 18.27 | 18.42 | 17.90 | 18.42 | 18.42 | - |
27 Dec 2023 | 18.95 | 18.95 | 18.25 | 18.34 | 18.34 | 10 |
22 Dec 2023 | 17.74 | 17.85 | 17.72 | 17.85 | 17.85 | - |
21 Dec 2023 | 17.56 | 17.72 | 17.56 | 17.72 | 17.72 | - |
20 Dec 2023 | 17.78 | 18.00 | 17.75 | 17.98 | 17.98 | - |
19 Dec 2023 | 17.61 | 17.63 | 17.52 | 17.63 | 17.63 | - |
18 Dec 2023 | 17.81 | 17.90 | 17.61 | 17.90 | 17.90 | - |
15 Dec 2023 | 17.38 | 17.70 | 17.38 | 17.70 | 17.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |