Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 12.40 | 12.40 | 12.00 | 12.25 | 12.25 | 3,897 |
16 May 2024 | 12.05 | 12.50 | 12.00 | 12.35 | 12.35 | 2,652 |
15 May 2024 | 12.20 | 12.30 | 12.05 | 12.15 | 12.15 | 2,193 |
14 May 2024 | 12.05 | 12.50 | 12.00 | 12.30 | 12.30 | 15,484 |
13 May 2024 | 11.95 | 12.25 | 11.85 | 12.00 | 12.00 | 1,086 |
10 May 2024 | 11.95 | 12.15 | 11.65 | 11.70 | 11.70 | 2,433 |
09 May 2024 | 12.00 | 12.40 | 11.70 | 11.95 | 11.95 | 5,442 |
08 May 2024 | 12.80 | 12.80 | 11.90 | 12.20 | 12.20 | 2,264 |
07 May 2024 | 12.85 | 12.85 | 12.40 | 12.50 | 12.50 | 5,142 |
06 May 2024 | 12.65 | 13.00 | 12.65 | 13.00 | 13.00 | 1,754 |
03 May 2024 | 13.00 | 13.20 | 12.40 | 12.75 | 12.75 | 3,710 |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 13.50 | 13.80 | 12.75 | 12.95 | 12.95 | 9,580 |
29 Apr 2024 | 12.55 | 13.85 | 12.55 | 13.55 | 13.55 | 19,344 |
26 Apr 2024 | 12.45 | 12.45 | 11.65 | 11.85 | 11.85 | 6,814 |
25 Apr 2024 | 11.70 | 12.40 | 11.20 | 12.05 | 12.05 | 6,232 |
24 Apr 2024 | 11.20 | 11.75 | 11.05 | 11.35 | 11.35 | 5,795 |
23 Apr 2024 | 10.40 | 10.40 | 9.95 | 10.20 | 10.20 | 6,515 |
22 Apr 2024 | 10.30 | 10.30 | 9.50 | 10.10 | 10.10 | 4,858 |
19 Apr 2024 | 11.00 | 11.00 | 10.20 | 10.20 | 10.20 | 3,198 |
18 Apr 2024 | 10.85 | 10.85 | 10.40 | 10.55 | 10.55 | 4,599 |
17 Apr 2024 | 11.15 | 11.70 | 10.70 | 10.95 | 10.95 | 12,976 |
16 Apr 2024 | 11.15 | 11.30 | 10.85 | 11.20 | 11.20 | 9,465 |
15 Apr 2024 | 11.90 | 12.00 | 11.35 | 11.45 | 11.45 | 6,051 |
12 Apr 2024 | 12.30 | 12.35 | 12.00 | 12.00 | 12.00 | 2,585 |
11 Apr 2024 | 12.10 | 12.30 | 11.60 | 12.30 | 12.30 | 3,126 |
10 Apr 2024 | 12.50 | 12.50 | 11.75 | 12.15 | 12.15 | 3,183 |
09 Apr 2024 | 12.75 | 12.75 | 12.25 | 12.50 | 12.50 | 4,225 |
08 Apr 2024 | 11.85 | 12.45 | 11.85 | 12.20 | 12.20 | 3,084 |
05 Apr 2024 | 12.40 | 12.40 | 11.60 | 11.85 | 11.85 | 6,378 |
04 Apr 2024 | 12.45 | 12.65 | 12.00 | 12.40 | 12.40 | 4,353 |
03 Apr 2024 | 12.35 | 12.50 | 11.75 | 12.35 | 12.35 | 6,580 |
27 Mar 2024 | 13.10 | 13.10 | 12.70 | 12.85 | 12.85 | 2,306 |
26 Mar 2024 | 12.65 | 13.10 | 12.65 | 12.90 | 12.90 | 5,350 |
25 Mar 2024 | 12.20 | 12.50 | 11.95 | 12.35 | 12.35 | 3,689 |
22 Mar 2024 | 12.30 | 12.30 | 11.95 | 12.10 | 12.10 | 2,845 |
21 Mar 2024 | 12.65 | 12.90 | 12.25 | 12.30 | 12.30 | 2,732 |
20 Mar 2024 | 12.45 | 12.70 | 12.00 | 12.55 | 12.55 | 4,282 |
19 Mar 2024 | 12.15 | 12.25 | 11.70 | 12.20 | 12.20 | 2,510 |
18 Mar 2024 | 11.50 | 12.35 | 11.50 | 12.10 | 12.10 | 3,694 |
15 Mar 2024 | 11.40 | 11.50 | 11.10 | 11.45 | 11.45 | 2,715 |
14 Mar 2024 | 11.90 | 11.90 | 11.15 | 11.30 | 11.30 | 5,712 |
13 Mar 2024 | 12.20 | 12.40 | 11.80 | 11.85 | 11.85 | 6,190 |
12 Mar 2024 | 12.40 | 12.70 | 12.00 | 12.35 | 12.35 | 2,958 |
11 Mar 2024 | 12.85 | 12.85 | 12.15 | 12.35 | 12.35 | 3,808 |
08 Mar 2024 | 12.50 | 12.95 | 12.15 | 12.30 | 12.30 | 4,908 |
07 Mar 2024 | 12.30 | 12.65 | 12.00 | 12.45 | 12.45 | 4,308 |
06 Mar 2024 | 12.50 | 12.70 | 12.00 | 12.35 | 12.35 | 4,931 |
05 Mar 2024 | 13.00 | 13.10 | 12.10 | 12.55 | 12.55 | 5,982 |
04 Mar 2024 | 14.20 | 14.30 | 13.00 | 13.15 | 13.15 | 7,911 |
01 Mar 2024 | 13.80 | 14.40 | 13.75 | 14.15 | 14.15 | 2,099 |
29 Feb 2024 | 14.15 | 14.35 | 13.90 | 13.95 | 13.95 | 2,467 |
28 Feb 2024 | 14.15 | 14.25 | 13.75 | 14.15 | 14.15 | 3,587 |
27 Feb 2024 | 14.10 | 14.35 | 13.85 | 13.95 | 13.95 | 3,910 |
26 Feb 2024 | 13.55 | 14.10 | 13.35 | 14.00 | 14.00 | 4,403 |
23 Feb 2024 | 13.90 | 13.90 | 13.40 | 13.55 | 13.55 | 1,427 |
22 Feb 2024 | 13.55 | 13.90 | 13.25 | 13.75 | 13.75 | 2,711 |
21 Feb 2024 | 13.15 | 13.90 | 13.15 | 13.45 | 13.45 | 3,164 |
20 Feb 2024 | 13.90 | 14.15 | 13.15 | 13.60 | 13.60 | 5,121 |
19 Feb 2024 | 14.25 | 14.40 | 13.70 | 13.90 | 13.90 | 3,832 |
16 Feb 2024 | 14.20 | 14.40 | 13.90 | 14.25 | 14.25 | 6,159 |
15 Feb 2024 | 13.60 | 14.20 | 13.25 | 14.10 | 14.10 | 9,056 |
14 Feb 2024 | 13.95 | 13.95 | 12.85 | 13.30 | 13.30 | 9,111 |
09 Feb 2024 | 13.40 | 13.75 | 13.40 | 13.70 | 13.70 | 3,570 |
08 Feb 2024 | 13.40 | 13.65 | 13.15 | 13.40 | 13.40 | 4,588 |
07 Feb 2024 | 13.15 | 13.50 | 12.90 | 13.40 | 13.40 | 4,980 |
06 Feb 2024 | 13.15 | 13.15 | 12.60 | 13.05 | 13.05 | 4,850 |
05 Feb 2024 | 13.40 | 13.40 | 11.85 | 12.95 | 12.95 | 5,344 |
02 Feb 2024 | 13.35 | 13.40 | 13.00 | 13.30 | 13.30 | 3,976 |
01 Feb 2024 | 14.00 | 14.00 | 13.15 | 13.35 | 13.35 | 4,855 |
31 Jan 2024 | 13.85 | 13.85 | 13.15 | 13.60 | 13.60 | 3,791 |
30 Jan 2024 | 14.05 | 14.05 | 13.50 | 13.75 | 13.75 | 6,728 |
29 Jan 2024 | 13.30 | 14.00 | 12.95 | 13.50 | 13.50 | 5,644 |
26 Jan 2024 | 13.60 | 13.60 | 12.95 | 13.10 | 13.10 | 8,260 |
25 Jan 2024 | 14.85 | 14.85 | 13.55 | 13.70 | 13.70 | 13,887 |
24 Jan 2024 | 15.30 | 15.30 | 14.90 | 15.05 | 15.05 | 3,108 |
23 Jan 2024 | 15.20 | 15.30 | 14.85 | 15.10 | 15.10 | 4,331 |
22 Jan 2024 | 16.15 | 16.15 | 15.20 | 15.20 | 15.20 | 4,955 |
19 Jan 2024 | 16.15 | 16.15 | 15.15 | 15.45 | 15.45 | 4,297 |
18 Jan 2024 | 15.95 | 16.20 | 15.25 | 15.55 | 15.55 | 4,303 |
17 Jan 2024 | 15.90 | 15.95 | 15.30 | 15.95 | 15.95 | 4,011 |
16 Jan 2024 | 16.00 | 16.00 | 15.35 | 15.90 | 15.90 | 2,962 |
15 Jan 2024 | 16.85 | 16.85 | 15.50 | 15.75 | 15.75 | 3,732 |
12 Jan 2024 | 16.10 | 16.90 | 15.50 | 16.30 | 16.30 | 4,429 |
11 Jan 2024 | 16.50 | 16.95 | 16.00 | 16.20 | 16.20 | 3,428 |
10 Jan 2024 | 17.05 | 17.15 | 16.35 | 16.70 | 16.70 | 2,280 |
09 Jan 2024 | 17.25 | 17.35 | 16.50 | 16.60 | 16.60 | 2,794 |
08 Jan 2024 | 17.00 | 17.30 | 16.50 | 17.20 | 17.20 | 2,200 |
05 Jan 2024 | 17.00 | 17.00 | 16.25 | 16.90 | 16.90 | 3,421 |
04 Jan 2024 | 17.00 | 17.00 | 16.05 | 16.80 | 16.80 | 3,416 |
03 Jan 2024 | 16.90 | 17.15 | 16.10 | 16.65 | 16.65 | 3,677 |
02 Jan 2024 | 16.95 | 17.00 | 16.25 | 16.70 | 16.70 | 1,638 |
29 Dec 2023 | 17.00 | 17.00 | 16.20 | 16.55 | 16.55 | 2,021 |
28 Dec 2023 | 16.35 | 17.00 | 16.35 | 16.70 | 16.70 | 2,307 |
27 Dec 2023 | 17.05 | 17.05 | 16.00 | 16.35 | 16.35 | 2,750 |
26 Dec 2023 | 17.00 | 17.00 | 16.50 | 16.85 | 16.85 | 1,535 |
22 Dec 2023 | 17.05 | 17.10 | 16.50 | 16.80 | 16.80 | 2,999 |
21 Dec 2023 | 16.85 | 17.00 | 16.00 | 16.55 | 16.55 | 1,933 |
20 Dec 2023 | 17.00 | 17.00 | 16.60 | 16.85 | 16.85 | 3,004 |
19 Dec 2023 | 15.85 | 16.95 | 15.85 | 16.70 | 16.70 | 2,767 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |