Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 50 |
16 May 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
15 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
14 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
13 May 2024 | 14.72 | 14.98 | 14.72 | 14.98 | 14.98 | 50 |
10 May 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
09 May 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
08 May 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
07 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
06 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
03 May 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
02 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
30 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
29 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
26 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
25 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
24 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
23 Apr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
22 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
19 Apr 2024 | 14.40 | 14.40 | 14.15 | 14.15 | 14.15 | 4 |
18 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
17 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
16 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
15 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
12 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
11 Apr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
10 Apr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
09 Apr 2024 | 14.51 | 15.11 | 14.51 | 15.11 | 15.11 | 100 |
08 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
05 Apr 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
04 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
03 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
02 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
28 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
27 Mar 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
26 Mar 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
25 Mar 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
22 Mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
21 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
20 Mar 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
19 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
18 Mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
15 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
14 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
13 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
12 Mar 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
11 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
08 Mar 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
07 Mar 2024 | 13.85 | 13.85 | 13.69 | 13.69 | 13.69 | 3 |
06 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
05 Mar 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
04 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
01 Mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
29 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
28 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
27 Feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
26 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
23 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
22 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
21 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
20 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
19 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
16 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
15 Feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
14 Feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
13 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
12 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
09 Feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
08 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
07 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
06 Feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
05 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
02 Feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
01 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
31 Jan 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
30 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
29 Jan 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
26 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
25 Jan 2024 | 16.25 | 16.25 | 15.54 | 15.54 | 15.54 | 4 |
24 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
23 Jan 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
22 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
19 Jan 2024 | 17.11 | 17.11 | 16.34 | 16.34 | 16.34 | 7 |
18 Jan 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
17 Jan 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
16 Jan 2024 | 19.23 | 19.23 | 18.95 | 18.95 | 18.95 | 35 |
15 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
12 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
11 Jan 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
10 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
09 Jan 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
08 Jan 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
05 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
04 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
03 Jan 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
02 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
29 Dec 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
28 Dec 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
27 Dec 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
22 Dec 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |