Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
20 May 2024 | 18.38 | 19.12 | 18.38 | 19.12 | 19.12 | - |
17 May 2024 | 18.26 | 18.54 | 18.26 | 18.50 | 18.50 | - |
16 May 2024 | 18.64 | 18.70 | 18.48 | 18.48 | 18.48 | 95 |
15 May 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
14 May 2024 | 16.86 | 18.40 | 16.86 | 17.84 | 17.84 | - |
13 May 2024 | 17.06 | 17.20 | 17.06 | 17.20 | 17.20 | - |
10 May 2024 | 17.04 | 17.18 | 17.04 | 17.18 | 17.18 | - |
09 May 2024 | 16.98 | 17.04 | 16.98 | 17.04 | 17.04 | - |
08 May 2024 | 16.94 | 17.12 | 16.92 | 17.00 | 17.00 | - |
07 May 2024 | 17.10 | 17.16 | 16.80 | 17.16 | 17.16 | - |
06 May 2024 | 16.24 | 16.74 | 16.24 | 16.74 | 16.74 | - |
03 May 2024 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | - |
02 May 2024 | 16.32 | 16.58 | 16.24 | 16.58 | 16.58 | - |
30 Apr 2024 | 16.36 | 16.44 | 16.20 | 16.24 | 16.24 | - |
29 Apr 2024 | 15.88 | 16.28 | 15.86 | 16.28 | 16.28 | - |
26 Apr 2024 | 15.38 | 15.94 | 15.38 | 15.94 | 15.94 | - |
25 Apr 2024 | 15.64 | 15.66 | 15.64 | 15.66 | 15.66 | - |
24 Apr 2024 | 15.50 | 15.76 | 15.50 | 15.76 | 15.76 | - |
23 Apr 2024 | 15.12 | 15.92 | 15.12 | 15.92 | 15.92 | - |
22 Apr 2024 | 15.04 | 15.32 | 15.04 | 15.22 | 15.22 | - |
19 Apr 2024 | 15.26 | 15.28 | 15.06 | 15.28 | 15.28 | - |
18 Apr 2024 | 15.46 | 15.62 | 15.46 | 15.62 | 15.62 | - |
17 Apr 2024 | 15.10 | 15.44 | 15.10 | 15.38 | 15.38 | - |
16 Apr 2024 | 14.56 | 14.94 | 14.56 | 14.94 | 14.94 | - |
15 Apr 2024 | 15.60 | 15.60 | 15.08 | 15.08 | 15.08 | - |
12 Apr 2024 | 15.84 | 16.42 | 15.84 | 16.36 | 16.36 | - |
11 Apr 2024 | 15.74 | 16.24 | 15.74 | 16.24 | 16.24 | - |
10 Apr 2024 | 15.94 | 16.40 | 15.94 | 16.00 | 16.00 | - |
09 Apr 2024 | 15.22 | 16.06 | 15.22 | 16.02 | 16.02 | - |
08 Apr 2024 | 15.46 | 15.54 | 15.46 | 15.54 | 15.54 | - |
05 Apr 2024 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | - |
04 Apr 2024 | 15.84 | 16.42 | 15.84 | 16.42 | 16.42 | - |
03 Apr 2024 | 15.72 | 15.96 | 15.56 | 15.96 | 15.96 | - |
02 Apr 2024 | 16.10 | 16.10 | 15.68 | 15.78 | 15.78 | - |
28 Mar 2024 | 16.06 | 16.22 | 16.06 | 16.18 | 16.18 | - |
27 Mar 2024 | 16.02 | 16.50 | 15.96 | 16.50 | 16.50 | - |
26 Mar 2024 | 15.70 | 16.38 | 15.70 | 16.38 | 16.38 | - |
25 Mar 2024 | 15.06 | 15.30 | 15.06 | 15.30 | 15.30 | - |
22 Mar 2024 | 15.68 | 15.98 | 15.68 | 15.98 | 15.98 | - |
21 Mar 2024 | 15.22 | 16.08 | 15.22 | 15.74 | 15.74 | - |
20 Mar 2024 | 14.80 | 15.88 | 14.80 | 15.88 | 15.88 | 200 |
19 Mar 2024 | 14.96 | 15.04 | 14.82 | 14.82 | 14.82 | - |
18 Mar 2024 | 17.66 | 17.66 | 15.06 | 15.06 | 15.06 | 102 |
15 Mar 2024 | 17.74 | 18.56 | 17.74 | 18.56 | 18.56 | - |
14 Mar 2024 | 17.48 | 17.70 | 17.48 | 17.70 | 17.70 | - |
13 Mar 2024 | 17.82 | 18.16 | 17.82 | 18.16 | 18.16 | - |
12 Mar 2024 | 17.80 | 17.80 | 17.66 | 17.66 | 17.66 | - |
11 Mar 2024 | 17.52 | 17.98 | 17.50 | 17.98 | 17.98 | - |
08 Mar 2024 | 18.92 | 19.68 | 18.92 | 19.68 | 19.68 | - |
07 Mar 2024 | 18.70 | 19.26 | 18.66 | 19.18 | 19.18 | - |
06 Mar 2024 | 17.94 | 18.56 | 17.80 | 18.56 | 18.56 | - |
05 Mar 2024 | 18.68 | 18.68 | 18.44 | 18.60 | 18.60 | - |
04 Mar 2024 | 18.86 | 19.48 | 18.86 | 19.30 | 19.30 | - |
01 Mar 2024 | 19.74 | 19.98 | 19.10 | 19.10 | 19.10 | - |
29 Feb 2024 | 19.94 | 20.45 | 19.94 | 20.15 | 20.15 | 150 |
28 Feb 2024 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | - |
27 Feb 2024 | 20.45 | 21.20 | 20.45 | 20.75 | 20.75 | - |
26 Feb 2024 | 19.44 | 19.62 | 19.44 | 19.62 | 19.62 | - |
23 Feb 2024 | 19.12 | 20.10 | 19.12 | 20.00 | 20.00 | - |
22 Feb 2024 | 18.94 | 19.34 | 18.50 | 18.50 | 18.50 | - |
21 Feb 2024 | 19.42 | 19.62 | 19.40 | 19.62 | 19.62 | - |
20 Feb 2024 | 18.68 | 20.05 | 18.68 | 19.10 | 19.10 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |