Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 125 |
22 May 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
21 May 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
20 May 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
17 May 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
16 May 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
15 May 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
14 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
13 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
10 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
09 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
08 May 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
07 May 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
06 May 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
03 May 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
02 May 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
30 Apr 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
29 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
26 Apr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
25 Apr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
24 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
23 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
22 Apr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
19 Apr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
18 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
17 Apr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
16 Apr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
15 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
12 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
11 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
10 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
09 Apr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
08 Apr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
05 Apr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
04 Apr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
03 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
02 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
28 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
27 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
26 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
25 Mar 2024 | 17.74 | 18.05 | 17.74 | 18.05 | 18.05 | - |
22 Mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
21 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
20 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
19 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
18 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
15 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
14 Mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
13 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
12 Mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
11 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
08 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
07 Mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
06 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
05 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
04 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
01 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
29 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
28 Feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
27 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
26 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
23 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
22 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
21 Feb 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
20 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
19 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
16 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
15 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
14 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
13 Feb 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
12 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
09 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
08 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
07 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
06 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
05 Feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
02 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
01 Feb 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
31 Jan 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
30 Jan 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
29 Jan 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
26 Jan 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
25 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
24 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
23 Jan 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
22 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
19 Jan 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
18 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
17 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
16 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
15 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
12 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
11 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
10 Jan 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
09 Jan 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
08 Jan 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
05 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
04 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
03 Jan 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
02 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |