Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 16.490 | 16.490 | 16.490 | 16.490 | 16.490 | - |
14 May 2024 | 16.192 | 16.192 | 16.192 | 16.192 | 16.192 | - |
13 May 2024 | 16.105 | 16.105 | 16.105 | 16.105 | 16.105 | - |
10 May 2024 | 15.963 | 15.963 | 15.963 | 15.963 | 15.963 | - |
09 May 2024 | 15.864 | 15.864 | 15.864 | 15.864 | 15.864 | - |
08 May 2024 | 15.806 | 15.806 | 15.806 | 15.806 | 15.806 | - |
07 May 2024 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | - |
06 May 2024 | 15.902 | 15.902 | 15.902 | 15.902 | 15.902 | - |
03 May 2024 | 15.810 | 15.810 | 15.810 | 15.810 | 15.810 | - |
02 May 2024 | 15.619 | 15.619 | 15.619 | 15.619 | 15.619 | - |
30 Apr 2024 | 15.527 | 15.527 | 15.527 | 15.527 | 15.527 | - |
29 Apr 2024 | 15.567 | 15.567 | 15.567 | 15.567 | 15.567 | - |
26 Apr 2024 | 15.446 | 15.446 | 15.446 | 15.446 | 15.446 | - |
25 Apr 2024 | 15.231 | 15.231 | 15.231 | 15.231 | 15.231 | - |
24 Apr 2024 | 15.311 | 15.311 | 15.311 | 15.311 | 15.311 | - |
23 Apr 2024 | 15.036 | 15.036 | 15.036 | 15.036 | 15.036 | - |
22 Apr 2024 | 14.881 | 14.881 | 14.881 | 14.881 | 14.881 | - |
19 Apr 2024 | 14.693 | 14.693 | 14.693 | 14.693 | 14.693 | - |
18 Apr 2024 | 14.955 | 14.955 | 14.955 | 14.955 | 14.955 | - |
17 Apr 2024 | 14.855 | 14.855 | 14.855 | 14.855 | 14.855 | - |
16 Apr 2024 | 14.828 | 14.828 | 14.828 | 14.828 | 14.828 | - |
15 Apr 2024 | 15.157 | 15.157 | 15.157 | 15.157 | 15.157 | - |
12 Apr 2024 | 15.378 | 15.378 | 15.378 | 15.378 | 15.378 | - |
11 Apr 2024 | 15.586 | 15.586 | 15.586 | 15.586 | 15.586 | - |
10 Apr 2024 | 15.617 | 15.617 | 15.617 | 15.617 | 15.617 | - |
09 Apr 2024 | 15.453 | 15.453 | 15.453 | 15.453 | 15.453 | - |
08 Apr 2024 | 15.360 | 15.360 | 15.360 | 15.360 | 15.360 | - |
05 Apr 2024 | 15.362 | 15.362 | 15.362 | 15.362 | 15.362 | - |
03 Apr 2024 | 15.306 | 15.306 | 15.306 | 15.306 | 15.306 | - |
02 Apr 2024 | 15.426 | 15.426 | 15.426 | 15.426 | 15.426 | - |
28 Mar 2024 | 15.380 | 15.380 | 15.380 | 15.380 | 15.380 | - |
27 Mar 2024 | 15.342 | 15.342 | 15.342 | 15.342 | 15.342 | - |
26 Mar 2024 | 15.355 | 15.355 | 15.355 | 15.355 | 15.355 | - |
25 Mar 2024 | 15.267 | 15.267 | 15.267 | 15.267 | 15.267 | - |
22 Mar 2024 | 15.363 | 15.363 | 15.363 | 15.363 | 15.363 | - |
21 Mar 2024 | 15.505 | 15.505 | 15.505 | 15.505 | 15.505 | - |
20 Mar 2024 | 15.248 | 15.248 | 15.248 | 15.248 | 15.248 | - |
19 Mar 2024 | 15.204 | 15.204 | 15.204 | 15.204 | 15.204 | - |
18 Mar 2024 | 15.366 | 15.366 | 15.366 | 15.366 | 15.366 | - |
15 Mar 2024 | 15.313 | 15.313 | 15.313 | 15.313 | 15.313 | - |
14 Mar 2024 | 15.591 | 15.591 | 15.591 | 15.591 | 15.591 | - |
13 Mar 2024 | 15.588 | 15.588 | 15.588 | 15.588 | 15.588 | - |
12 Mar 2024 | 15.567 | 15.567 | 15.567 | 15.567 | 15.567 | - |
11 Mar 2024 | 15.385 | 15.385 | 15.385 | 15.385 | 15.385 | - |
08 Mar 2024 | 15.392 | 15.392 | 15.392 | 15.392 | 15.392 | - |
07 Mar 2024 | 15.291 | 15.291 | 15.291 | 15.291 | 15.291 | - |
06 Mar 2024 | 15.215 | 15.215 | 15.215 | 15.215 | 15.215 | - |
05 Mar 2024 | 15.071 | 15.071 | 15.071 | 15.071 | 15.071 | - |
04 Mar 2024 | 15.221 | 15.221 | 15.221 | 15.221 | 15.221 | - |
01 Mar 2024 | 15.072 | 15.072 | 15.072 | 15.072 | 15.072 | - |
29 Feb 2024 | 14.983 | 14.983 | 14.983 | 14.983 | 14.983 | - |
28 Feb 2024 | 14.999 | 14.999 | 14.999 | 14.999 | 14.999 | - |
27 Feb 2024 | 15.064 | 15.064 | 15.064 | 15.064 | 15.064 | - |
26 Feb 2024 | 15.080 | 15.080 | 15.080 | 15.080 | 15.080 | - |
23 Feb 2024 | 15.169 | 15.169 | 15.169 | 15.169 | 15.169 | - |
22 Feb 2024 | 15.149 | 15.149 | 15.149 | 15.149 | 15.149 | - |
21 Feb 2024 | 15.005 | 15.005 | 15.005 | 15.005 | 15.005 | - |
20 Feb 2024 | 14.943 | 14.943 | 14.943 | 14.943 | 14.943 | - |
19 Feb 2024 | 14.912 | 14.912 | 14.912 | 14.912 | 14.912 | - |
16 Feb 2024 | 14.969 | 14.969 | 14.969 | 14.969 | 14.969 | - |
15 Feb 2024 | 14.790 | 14.790 | 14.790 | 14.790 | 14.790 | - |
14 Feb 2024 | 14.615 | 14.615 | 14.615 | 14.615 | 14.615 | - |
09 Feb 2024 | 14.535 | 14.535 | 14.535 | 14.535 | 14.535 | - |
08 Feb 2024 | 14.583 | 14.583 | 14.583 | 14.583 | 14.583 | - |
07 Feb 2024 | 14.691 | 14.691 | 14.691 | 14.691 | 14.691 | - |
06 Feb 2024 | 14.655 | 14.655 | 14.655 | 14.655 | 14.655 | - |
05 Feb 2024 | 14.388 | 14.388 | 14.388 | 14.388 | 14.388 | - |
02 Feb 2024 | 14.484 | 14.484 | 14.484 | 14.484 | 14.484 | - |
01 Feb 2024 | 14.353 | 14.353 | 14.353 | 14.353 | 14.353 | - |
31 Jan 2024 | 14.309 | 14.309 | 14.309 | 14.309 | 14.309 | - |
30 Jan 2024 | 14.431 | 14.431 | 14.431 | 14.431 | 14.431 | - |
29 Jan 2024 | 14.598 | 14.598 | 14.598 | 14.598 | 14.598 | - |
26 Jan 2024 | 14.459 | 14.459 | 14.459 | 14.459 | 14.459 | - |
25 Jan 2024 | 14.648 | 14.648 | 14.648 | 14.648 | 14.648 | - |
24 Jan 2024 | 14.533 | 14.533 | 14.533 | 14.533 | 14.533 | - |
23 Jan 2024 | 14.335 | 14.335 | 14.335 | 14.335 | 14.335 | - |
22 Jan 2024 | 14.287 | 14.287 | 14.287 | 14.287 | 14.287 | - |
19 Jan 2024 | 14.353 | 14.353 | 14.353 | 14.353 | 14.353 | - |
18 Jan 2024 | 14.190 | 14.190 | 14.190 | 14.190 | 14.190 | - |
17 Jan 2024 | 14.145 | 14.145 | 14.145 | 14.145 | 14.145 | - |
16 Jan 2024 | 14.475 | 14.475 | 14.475 | 14.475 | 14.475 | - |
15 Jan 2024 | 14.722 | 14.722 | 14.722 | 14.722 | 14.722 | - |
12 Jan 2024 | 14.726 | 14.726 | 14.726 | 14.726 | 14.726 | - |
11 Jan 2024 | 14.744 | 14.744 | 14.744 | 14.744 | 14.744 | - |
10 Jan 2024 | 14.658 | 14.658 | 14.658 | 14.658 | 14.658 | - |
09 Jan 2024 | 14.728 | 14.728 | 14.728 | 14.728 | 14.728 | - |
08 Jan 2024 | 14.737 | 14.737 | 14.737 | 14.737 | 14.737 | - |
05 Jan 2024 | 14.877 | 14.877 | 14.877 | 14.877 | 14.877 | - |
04 Jan 2024 | 14.997 | 14.997 | 14.997 | 14.997 | 14.997 | - |
03 Jan 2024 | 14.963 | 14.963 | 14.963 | 14.963 | 14.963 | - |
02 Jan 2024 | 15.241 | 15.241 | 15.241 | 15.241 | 15.241 | - |
29 Dec 2023 | 15.356 | 15.356 | 15.356 | 15.356 | 15.356 | - |
28 Dec 2023 | 15.334 | 15.334 | 15.334 | 15.334 | 15.334 | - |
27 Dec 2023 | 15.079 | 15.079 | 15.079 | 15.079 | 15.079 | - |
22 Dec 2023 | 14.707 | 14.707 | 14.707 | 14.707 | 14.707 | - |
21 Dec 2023 | 14.945 | 14.945 | 14.945 | 14.945 | 14.945 | - |
20 Dec 2023 | 14.934 | 14.934 | 14.934 | 14.934 | 14.934 | - |
19 Dec 2023 | 14.845 | 14.845 | 14.845 | 14.845 | 14.845 | - |
18 Dec 2023 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |