Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
28 May 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
27 May 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
24 May 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
23 May 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
22 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
21 May 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
20 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
17 May 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
16 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
15 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
14 May 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
13 May 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
10 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
09 May 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
08 May 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
07 May 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
06 May 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
03 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
02 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
30 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
29 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
26 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
25 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
24 Apr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
23 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
22 Apr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
19 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
18 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
17 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
16 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
15 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
12 Apr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
11 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
10 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
09 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
08 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
05 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
04 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
03 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
02 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
28 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
27 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
26 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
25 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
22 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
21 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
20 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
19 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
18 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
15 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
14 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
13 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
12 Mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
11 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
08 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
07 Mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
06 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
05 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
04 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
01 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
29 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
28 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
27 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
26 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
23 Feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
22 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
21 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
20 Feb 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
19 Feb 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
16 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
15 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
14 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
13 Feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
12 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
09 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
08 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
07 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
06 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
05 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
02 Feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
01 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
31 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
30 Jan 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
29 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
26 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
25 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
24 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
23 Jan 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
22 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
19 Jan 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
18 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
17 Jan 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
16 Jan 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
15 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
12 Jan 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
11 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
10 Jan 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |