Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 400 |
16 May 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
15 May 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
14 May 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
13 May 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
10 May 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
09 May 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
08 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
07 May 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
06 May 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
03 May 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
02 May 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
30 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
29 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
26 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
25 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
24 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
23 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
22 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
19 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
18 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
17 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
16 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
15 Apr 2024 | 16.03 | 16.70 | 16.03 | 16.70 | 16.70 | 400 |
12 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
11 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
10 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
09 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
08 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
05 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
04 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
03 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
02 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
28 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
27 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
26 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
25 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
22 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
21 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
20 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
19 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
18 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
15 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
14 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
13 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
12 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
11 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
08 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
07 Mar 2024 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 30 |
06 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
05 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
04 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
01 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
29 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
28 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
27 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
26 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
23 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
22 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
21 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
20 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
19 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
16 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
15 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
14 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
13 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
12 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
09 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
08 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
07 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
06 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
05 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
02 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
01 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
31 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
30 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
29 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
26 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
25 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
24 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
23 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
22 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
19 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
18 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
17 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
16 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
15 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
12 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
11 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
10 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
09 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
08 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
05 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
04 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
03 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
02 Jan 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
29 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
28 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
27 Dec 2023 | 27.60 | 28.60 | 27.60 | 28.60 | 28.60 | 15 |
22 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |