Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 14.927 | 14.927 | 14.927 | 14.927 | 14.927 | - |
16 May 2024 | 14.947 | 14.947 | 14.947 | 14.947 | 14.947 | - |
14 May 2024 | 14.825 | 14.825 | 14.825 | 14.825 | 14.825 | - |
13 May 2024 | 14.790 | 14.790 | 14.790 | 14.790 | 14.790 | - |
10 May 2024 | 14.792 | 14.792 | 14.792 | 14.792 | 14.792 | - |
09 May 2024 | 14.757 | 14.757 | 14.757 | 14.757 | 14.757 | - |
08 May 2024 | 14.734 | 14.734 | 14.734 | 14.734 | 14.734 | - |
07 May 2024 | 14.759 | 14.759 | 14.759 | 14.759 | 14.759 | - |
06 May 2024 | 14.711 | 14.711 | 14.711 | 14.711 | 14.711 | - |
03 May 2024 | 14.615 | 14.615 | 14.615 | 14.615 | 14.615 | - |
02 May 2024 | 14.503 | 14.503 | 14.503 | 14.503 | 14.503 | - |
30 Apr 2024 | 14.465 | 14.465 | 14.465 | 14.465 | 14.465 | - |
29 Apr 2024 | 14.561 | 14.561 | 14.561 | 14.561 | 14.561 | - |
26 Apr 2024 | 14.541 | 14.541 | 14.541 | 14.541 | 14.541 | - |
25 Apr 2024 | 14.442 | 14.442 | 14.442 | 14.442 | 14.442 | - |
24 Apr 2024 | 14.509 | 14.509 | 14.509 | 14.509 | 14.509 | - |
23 Apr 2024 | 14.503 | 14.503 | 14.503 | 14.503 | 14.503 | - |
22 Apr 2024 | 14.406 | 14.406 | 14.406 | 14.406 | 14.406 | - |
19 Apr 2024 | 14.322 | 14.322 | 14.322 | 14.322 | 14.322 | - |
18 Apr 2024 | 14.398 | 14.398 | 14.398 | 14.398 | 14.398 | - |
17 Apr 2024 | 14.399 | 14.399 | 14.399 | 14.399 | 14.399 | - |
16 Apr 2024 | 14.425 | 14.425 | 14.425 | 14.425 | 14.425 | - |
15 Apr 2024 | 14.524 | 14.524 | 14.524 | 14.524 | 14.524 | - |
12 Apr 2024 | 14.642 | 14.642 | 14.642 | 14.642 | 14.642 | - |
11 Apr 2024 | 14.713 | 14.713 | 14.713 | 14.713 | 14.713 | - |
10 Apr 2024 | 14.715 | 14.715 | 14.715 | 14.715 | 14.715 | - |
09 Apr 2024 | 14.788 | 14.788 | 14.788 | 14.788 | 14.788 | - |
08 Apr 2024 | 14.762 | 14.762 | 14.762 | 14.762 | 14.762 | - |
05 Apr 2024 | 14.757 | 14.757 | 14.757 | 14.757 | 14.757 | - |
03 Apr 2024 | 14.766 | 14.766 | 14.766 | 14.766 | 14.766 | - |
02 Apr 2024 | 14.743 | 14.743 | 14.743 | 14.743 | 14.743 | - |
28 Mar 2024 | 14.859 | 14.859 | 14.859 | 14.859 | 14.859 | - |
27 Mar 2024 | 14.853 | 14.853 | 14.853 | 14.853 | 14.853 | - |
26 Mar 2024 | 14.794 | 14.794 | 14.794 | 14.794 | 14.794 | - |
25 Mar 2024 | 14.792 | 14.792 | 14.792 | 14.792 | 14.792 | - |
22 Mar 2024 | 14.836 | 14.836 | 14.836 | 14.836 | 14.836 | - |
21 Mar 2024 | 14.855 | 14.855 | 14.855 | 14.855 | 14.855 | - |
20 Mar 2024 | 14.767 | 14.767 | 14.767 | 14.767 | 14.767 | - |
19 Mar 2024 | 14.706 | 14.706 | 14.706 | 14.706 | 14.706 | - |
18 Mar 2024 | 14.668 | 14.668 | 14.668 | 14.668 | 14.668 | - |
15 Mar 2024 | 14.617 | 14.617 | 14.617 | 14.617 | 14.617 | - |
14 Mar 2024 | 14.694 | 14.694 | 14.694 | 14.694 | 14.694 | - |
13 Mar 2024 | 14.733 | 14.733 | 14.733 | 14.733 | 14.733 | - |
12 Mar 2024 | 14.753 | 14.753 | 14.753 | 14.753 | 14.753 | - |
11 Mar 2024 | 14.673 | 14.673 | 14.673 | 14.673 | 14.673 | - |
08 Mar 2024 | 14.711 | 14.711 | 14.711 | 14.711 | 14.711 | - |
07 Mar 2024 | 14.726 | 14.726 | 14.726 | 14.726 | 14.726 | - |
06 Mar 2024 | 14.633 | 14.633 | 14.633 | 14.633 | 14.633 | - |
05 Mar 2024 | 14.575 | 14.575 | 14.575 | 14.575 | 14.575 | - |
04 Mar 2024 | 14.625 | 14.625 | 14.625 | 14.625 | 14.625 | - |
01 Mar 2024 | 14.625 | 14.625 | 14.625 | 14.625 | 14.625 | - |
29 Feb 2024 | 14.542 | 14.542 | 14.542 | 14.542 | 14.542 | - |
28 Feb 2024 | 14.498 | 14.498 | 14.498 | 14.498 | 14.498 | - |
27 Feb 2024 | 14.508 | 14.508 | 14.508 | 14.508 | 14.508 | - |
26 Feb 2024 | 14.504 | 14.504 | 14.504 | 14.504 | 14.504 | - |
23 Feb 2024 | 14.533 | 14.533 | 14.533 | 14.533 | 14.533 | - |
22 Feb 2024 | 14.502 | 14.502 | 14.502 | 14.502 | 14.502 | - |
21 Feb 2024 | 14.340 | 14.340 | 14.340 | 14.340 | 14.340 | - |
20 Feb 2024 | 14.346 | 14.346 | 14.346 | 14.346 | 14.346 | - |
19 Feb 2024 | 14.380 | 14.380 | 14.380 | 14.380 | 14.380 | - |
16 Feb 2024 | 14.369 | 14.369 | 14.369 | 14.369 | 14.369 | - |
15 Feb 2024 | 14.376 | 14.376 | 14.376 | 14.376 | 14.376 | - |
14 Feb 2024 | 14.319 | 14.319 | 14.319 | 14.319 | 14.319 | - |
09 Feb 2024 | 14.357 | 14.357 | 14.357 | 14.357 | 14.357 | - |
08 Feb 2024 | 14.344 | 14.344 | 14.344 | 14.344 | 14.344 | - |
07 Feb 2024 | 14.343 | 14.343 | 14.343 | 14.343 | 14.343 | - |
06 Feb 2024 | 14.281 | 14.281 | 14.281 | 14.281 | 14.281 | - |
05 Feb 2024 | 14.254 | 14.254 | 14.254 | 14.254 | 14.254 | - |
02 Feb 2024 | 14.322 | 14.322 | 14.322 | 14.322 | 14.322 | - |
01 Feb 2024 | 14.261 | 14.261 | 14.261 | 14.261 | 14.261 | - |
31 Jan 2024 | 14.188 | 14.188 | 14.188 | 14.188 | 14.188 | - |
30 Jan 2024 | 14.240 | 14.240 | 14.240 | 14.240 | 14.240 | - |
29 Jan 2024 | 14.237 | 14.237 | 14.237 | 14.237 | 14.237 | - |
26 Jan 2024 | 14.158 | 14.158 | 14.158 | 14.158 | 14.158 | - |
25 Jan 2024 | 14.164 | 14.164 | 14.164 | 14.164 | 14.164 | - |
24 Jan 2024 | 14.113 | 14.113 | 14.113 | 14.113 | 14.113 | - |
23 Jan 2024 | 14.084 | 14.084 | 14.084 | 14.084 | 14.084 | - |
22 Jan 2024 | 14.091 | 14.091 | 14.091 | 14.091 | 14.091 | - |
19 Jan 2024 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | - |
18 Jan 2024 | 13.966 | 13.966 | 13.966 | 13.966 | 13.966 | - |
17 Jan 2024 | 13.915 | 13.915 | 13.915 | 13.915 | 13.915 | - |
16 Jan 2024 | 14.010 | 14.010 | 14.010 | 14.010 | 14.010 | - |
15 Jan 2024 | 14.070 | 14.070 | 14.070 | 14.070 | 14.070 | - |
12 Jan 2024 | 14.073 | 14.073 | 14.073 | 14.073 | 14.073 | - |
11 Jan 2024 | 14.044 | 14.044 | 14.044 | 14.044 | 14.044 | - |
10 Jan 2024 | 14.022 | 14.022 | 14.022 | 14.022 | 14.022 | - |
09 Jan 2024 | 13.996 | 13.996 | 13.996 | 13.996 | 13.996 | - |
08 Jan 2024 | 14.002 | 14.002 | 14.002 | 14.002 | 14.002 | - |
05 Jan 2024 | 13.915 | 13.915 | 13.915 | 13.915 | 13.915 | - |
04 Jan 2024 | 13.914 | 13.914 | 13.914 | 13.914 | 13.914 | - |
03 Jan 2024 | 13.958 | 13.958 | 13.958 | 13.958 | 13.958 | - |
02 Jan 2024 | 14.034 | 14.034 | 14.034 | 14.034 | 14.034 | - |
29 Dec 2023 | 14.102 | 14.102 | 14.102 | 14.102 | 14.102 | - |
28 Dec 2023 | 14.132 | 14.132 | 14.132 | 14.132 | 14.132 | - |
27 Dec 2023 | 14.121 | 14.121 | 14.121 | 14.121 | 14.121 | - |
22 Dec 2023 | 14.032 | 14.032 | 14.032 | 14.032 | 14.032 | - |
21 Dec 2023 | 14.004 | 14.004 | 14.004 | 14.004 | 14.004 | - |
20 Dec 2023 | 13.957 | 13.957 | 13.957 | 13.957 | 13.957 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |