Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 14.740 | 14.740 | 14.740 | 14.740 | 14.740 | - |
22 May 2024 | 14.802 | 14.802 | 14.802 | 14.802 | 14.802 | - |
21 May 2024 | 14.818 | 14.818 | 14.818 | 14.818 | 14.818 | - |
20 May 2024 | 14.873 | 14.873 | 14.873 | 14.873 | 14.873 | - |
17 May 2024 | 14.864 | 14.864 | 14.864 | 14.864 | 14.864 | - |
16 May 2024 | 14.893 | 14.893 | 14.893 | 14.893 | 14.893 | - |
14 May 2024 | 14.760 | 14.760 | 14.760 | 14.760 | 14.760 | - |
13 May 2024 | 14.742 | 14.742 | 14.742 | 14.742 | 14.742 | - |
10 May 2024 | 14.727 | 14.727 | 14.727 | 14.727 | 14.727 | - |
09 May 2024 | 14.682 | 14.682 | 14.682 | 14.682 | 14.682 | - |
08 May 2024 | 14.642 | 14.642 | 14.642 | 14.642 | 14.642 | - |
07 May 2024 | 14.689 | 14.689 | 14.689 | 14.689 | 14.689 | - |
06 May 2024 | 14.660 | 14.660 | 14.660 | 14.660 | 14.660 | - |
03 May 2024 | 14.596 | 14.596 | 14.596 | 14.596 | 14.596 | - |
02 May 2024 | 14.486 | 14.486 | 14.486 | 14.486 | 14.486 | - |
30 Apr 2024 | 14.436 | 14.436 | 14.436 | 14.436 | 14.436 | - |
29 Apr 2024 | 14.464 | 14.464 | 14.464 | 14.464 | 14.464 | - |
26 Apr 2024 | 14.467 | 14.467 | 14.467 | 14.467 | 14.467 | - |
25 Apr 2024 | 14.376 | 14.376 | 14.376 | 14.376 | 14.376 | - |
24 Apr 2024 | 14.443 | 14.443 | 14.443 | 14.443 | 14.443 | - |
23 Apr 2024 | 14.391 | 14.391 | 14.391 | 14.391 | 14.391 | - |
22 Apr 2024 | 14.333 | 14.333 | 14.333 | 14.333 | 14.333 | - |
19 Apr 2024 | 14.257 | 14.257 | 14.257 | 14.257 | 14.257 | - |
18 Apr 2024 | 14.323 | 14.323 | 14.323 | 14.323 | 14.323 | - |
17 Apr 2024 | 14.286 | 14.286 | 14.286 | 14.286 | 14.286 | - |
16 Apr 2024 | 14.283 | 14.283 | 14.283 | 14.283 | 14.283 | - |
15 Apr 2024 | 14.415 | 14.415 | 14.415 | 14.415 | 14.415 | - |
12 Apr 2024 | 14.507 | 14.507 | 14.507 | 14.507 | 14.507 | - |
11 Apr 2024 | 14.540 | 14.540 | 14.540 | 14.540 | 14.540 | - |
10 Apr 2024 | 14.604 | 14.604 | 14.604 | 14.604 | 14.604 | - |
09 Apr 2024 | 14.607 | 14.607 | 14.607 | 14.607 | 14.607 | - |
08 Apr 2024 | 14.571 | 14.571 | 14.571 | 14.571 | 14.571 | - |
05 Apr 2024 | 14.576 | 14.576 | 14.576 | 14.576 | 14.576 | - |
03 Apr 2024 | 14.561 | 14.561 | 14.561 | 14.561 | 14.561 | - |
02 Apr 2024 | 14.565 | 14.565 | 14.565 | 14.565 | 14.565 | - |
28 Mar 2024 | 14.633 | 14.633 | 14.633 | 14.633 | 14.633 | - |
27 Mar 2024 | 14.621 | 14.621 | 14.621 | 14.621 | 14.621 | - |
26 Mar 2024 | 14.609 | 14.609 | 14.609 | 14.609 | 14.609 | - |
25 Mar 2024 | 14.584 | 14.584 | 14.584 | 14.584 | 14.584 | - |
22 Mar 2024 | 14.622 | 14.622 | 14.622 | 14.622 | 14.622 | - |
21 Mar 2024 | 14.672 | 14.672 | 14.672 | 14.672 | 14.672 | - |
20 Mar 2024 | 14.577 | 14.577 | 14.577 | 14.577 | 14.577 | - |
19 Mar 2024 | 14.561 | 14.561 | 14.561 | 14.561 | 14.561 | - |
18 Mar 2024 | 14.578 | 14.578 | 14.578 | 14.578 | 14.578 | - |
15 Mar 2024 | 14.563 | 14.563 | 14.563 | 14.563 | 14.563 | - |
14 Mar 2024 | 14.653 | 14.653 | 14.653 | 14.653 | 14.653 | - |
13 Mar 2024 | 14.689 | 14.689 | 14.689 | 14.689 | 14.689 | - |
12 Mar 2024 | 14.709 | 14.709 | 14.709 | 14.709 | 14.709 | - |
11 Mar 2024 | 14.648 | 14.648 | 14.648 | 14.648 | 14.648 | - |
08 Mar 2024 | 14.649 | 14.649 | 14.649 | 14.649 | 14.649 | - |
07 Mar 2024 | 14.604 | 14.604 | 14.604 | 14.604 | 14.604 | - |
06 Mar 2024 | 14.548 | 14.548 | 14.548 | 14.548 | 14.548 | - |
05 Mar 2024 | 14.489 | 14.489 | 14.489 | 14.489 | 14.489 | - |
04 Mar 2024 | 14.530 | 14.530 | 14.530 | 14.530 | 14.530 | - |
01 Mar 2024 | 14.510 | 14.510 | 14.510 | 14.510 | 14.510 | - |
29 Feb 2024 | 14.462 | 14.462 | 14.462 | 14.462 | 14.462 | - |
28 Feb 2024 | 14.444 | 14.444 | 14.444 | 14.444 | 14.444 | - |
27 Feb 2024 | 14.464 | 14.464 | 14.464 | 14.464 | 14.464 | - |
26 Feb 2024 | 14.460 | 14.460 | 14.460 | 14.460 | 14.460 | - |
23 Feb 2024 | 14.477 | 14.477 | 14.477 | 14.477 | 14.477 | - |
22 Feb 2024 | 14.455 | 14.455 | 14.455 | 14.455 | 14.455 | - |
21 Feb 2024 | 14.391 | 14.391 | 14.391 | 14.391 | 14.391 | - |
20 Feb 2024 | 14.367 | 14.367 | 14.367 | 14.367 | 14.367 | - |
19 Feb 2024 | 14.367 | 14.367 | 14.367 | 14.367 | 14.367 | - |
16 Feb 2024 | 14.373 | 14.373 | 14.373 | 14.373 | 14.373 | - |
15 Feb 2024 | 14.334 | 14.334 | 14.334 | 14.334 | 14.334 | - |
14 Feb 2024 | 14.274 | 14.274 | 14.274 | 14.274 | 14.274 | - |
09 Feb 2024 | 14.313 | 14.313 | 14.313 | 14.313 | 14.313 | - |
08 Feb 2024 | 14.338 | 14.338 | 14.338 | 14.338 | 14.338 | - |
07 Feb 2024 | 14.372 | 14.372 | 14.372 | 14.372 | 14.372 | - |
06 Feb 2024 | 14.341 | 14.341 | 14.341 | 14.341 | 14.341 | - |
05 Feb 2024 | 14.274 | 14.274 | 14.274 | 14.274 | 14.274 | - |
02 Feb 2024 | 14.374 | 14.374 | 14.374 | 14.374 | 14.374 | - |
01 Feb 2024 | 14.354 | 14.354 | 14.354 | 14.354 | 14.354 | - |
31 Jan 2024 | 14.323 | 14.323 | 14.323 | 14.323 | 14.323 | - |
30 Jan 2024 | 14.324 | 14.324 | 14.324 | 14.324 | 14.324 | - |
29 Jan 2024 | 14.349 | 14.349 | 14.349 | 14.349 | 14.349 | - |
26 Jan 2024 | 14.316 | 14.316 | 14.316 | 14.316 | 14.316 | - |
25 Jan 2024 | 14.352 | 14.352 | 14.352 | 14.352 | 14.352 | - |
24 Jan 2024 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | - |
23 Jan 2024 | 14.245 | 14.245 | 14.245 | 14.245 | 14.245 | - |
22 Jan 2024 | 14.219 | 14.219 | 14.219 | 14.219 | 14.219 | - |
19 Jan 2024 | 14.211 | 14.211 | 14.211 | 14.211 | 14.211 | - |
18 Jan 2024 | 14.198 | 14.198 | 14.198 | 14.198 | 14.198 | - |
17 Jan 2024 | 14.192 | 14.192 | 14.192 | 14.192 | 14.192 | - |
16 Jan 2024 | 14.340 | 14.340 | 14.340 | 14.340 | 14.340 | - |
15 Jan 2024 | 14.437 | 14.437 | 14.437 | 14.437 | 14.437 | - |
12 Jan 2024 | 14.442 | 14.442 | 14.442 | 14.442 | 14.442 | - |
11 Jan 2024 | 14.411 | 14.411 | 14.411 | 14.411 | 14.411 | - |
10 Jan 2024 | 14.364 | 14.364 | 14.364 | 14.364 | 14.364 | - |
09 Jan 2024 | 14.371 | 14.371 | 14.371 | 14.371 | 14.371 | - |
08 Jan 2024 | 14.357 | 14.357 | 14.357 | 14.357 | 14.357 | - |
05 Jan 2024 | 14.361 | 14.361 | 14.361 | 14.361 | 14.361 | - |
04 Jan 2024 | 14.413 | 14.413 | 14.413 | 14.413 | 14.413 | - |
03 Jan 2024 | 14.444 | 14.444 | 14.444 | 14.444 | 14.444 | - |
02 Jan 2024 | 14.534 | 14.534 | 14.534 | 14.534 | 14.534 | - |
29 Dec 2023 | 14.604 | 14.604 | 14.604 | 14.604 | 14.604 | - |
28 Dec 2023 | 14.618 | 14.618 | 14.618 | 14.618 | 14.618 | - |
27 Dec 2023 | 14.538 | 14.538 | 14.538 | 14.538 | 14.538 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |