Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
30 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 300 |
29 May 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 200 |
28 May 2024 | 18.69 | 18.69 | 17.93 | 18.14 | 18.14 | 1,700 |
24 May 2024 | 16.98 | 18.08 | 16.94 | 17.98 | 17.98 | 4,300 |
23 May 2024 | 17.10 | 17.62 | 16.85 | 17.19 | 17.19 | 2,300 |
22 May 2024 | 17.21 | 18.21 | 16.53 | 16.53 | 16.53 | 8,300 |
21 May 2024 | 17.73 | 18.42 | 17.33 | 17.52 | 17.52 | 4,600 |
20 May 2024 | 17.63 | 18.20 | 17.27 | 17.83 | 17.83 | 3,600 |
17 May 2024 | 17.40 | 17.91 | 17.40 | 17.91 | 17.91 | 1,000 |
16 May 2024 | 18.15 | 18.35 | 16.58 | 16.94 | 16.94 | 6,400 |
15 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 300 |
14 May 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 400 |
13 May 2024 | 17.85 | 17.85 | 17.63 | 17.63 | 17.63 | 1,200 |
10 May 2024 | 18.64 | 18.64 | 18.60 | 18.60 | 18.60 | 1,800 |
09 May 2024 | 18.38 | 18.98 | 18.38 | 18.80 | 18.80 | 1,200 |
08 May 2024 | 18.26 | 18.38 | 18.26 | 18.38 | 18.38 | 900 |
07 May 2024 | 18.27 | 18.27 | 17.66 | 17.81 | 17.81 | 3,300 |
06 May 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 400 |
03 May 2024 | 18.69 | 18.69 | 17.42 | 17.42 | 17.42 | 1,100 |
02 May 2024 | 16.50 | 18.45 | 16.37 | 17.79 | 17.79 | 17,700 |
01 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
30 Apr 2024 | 16.39 | 16.40 | 16.39 | 16.40 | 16.40 | 400 |
29 Apr 2024 | 16.32 | 16.49 | 16.20 | 16.40 | 16.40 | 1,800 |
26 Apr 2024 | 16.20 | 16.50 | 16.20 | 16.35 | 16.35 | 2,400 |
25 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
24 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
23 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
22 Apr 2024 | 16.25 | 16.35 | 16.01 | 16.35 | 16.35 | 1,500 |
19 Apr 2024 | 16.37 | 16.37 | 16.30 | 16.30 | 16.30 | 300 |
18 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 100 |
17 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 200 |
16 Apr 2024 | 16.05 | 16.27 | 16.05 | 16.06 | 16.06 | 800 |
15 Apr 2024 | 15.35 | 16.68 | 15.35 | 16.68 | 16.68 | 1,400 |
12 Apr 2024 | 16.80 | 16.80 | 16.42 | 16.42 | 16.42 | 1,100 |
11 Apr 2024 | 16.01 | 16.45 | 16.01 | 16.05 | 16.05 | 800 |
10 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 200 |
09 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 200 |
08 Apr 2024 | 16.50 | 16.72 | 16.50 | 16.72 | 16.72 | 600 |
05 Apr 2024 | 16.50 | 16.50 | 16.05 | 16.20 | 16.20 | 1,300 |
04 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
03 Apr 2024 | 16.50 | 16.50 | 15.40 | 15.82 | 15.82 | 10,300 |
02 Apr 2024 | 15.41 | 16.21 | 15.41 | 16.05 | 16.05 | 12,300 |
01 Apr 2024 | 15.71 | 16.11 | 15.25 | 16.00 | 16.00 | 6,100 |
28 Mar 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 300 |
27 Mar 2024 | 15.97 | 16.50 | 15.97 | 16.03 | 16.03 | 700 |
26 Mar 2024 | 15.66 | 16.01 | 15.66 | 16.01 | 16.01 | 2,000 |
25 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
22 Mar 2024 | 16.10 | 16.49 | 16.01 | 16.05 | 16.05 | 7,400 |
21 Mar 2024 | 15.71 | 16.08 | 15.71 | 16.08 | 16.08 | 14,200 |
20 Mar 2024 | 15.71 | 15.71 | 15.70 | 15.71 | 15.71 | 5,700 |
19 Mar 2024 | 15.65 | 15.76 | 15.51 | 15.70 | 15.70 | 4,400 |
18 Mar 2024 | 15.51 | 15.90 | 15.51 | 15.85 | 15.85 | 2,700 |
15 Mar 2024 | 15.59 | 15.75 | 15.20 | 15.49 | 15.49 | 9,800 |
14 Mar 2024 | 15.51 | 15.60 | 15.33 | 15.60 | 15.60 | 1,300 |
13 Mar 2024 | 15.00 | 15.53 | 14.75 | 15.50 | 15.50 | 16,100 |
12 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 900 |
11 Mar 2024 | 15.60 | 16.07 | 15.60 | 16.07 | 16.07 | 4,300 |
08 Mar 2024 | 15.51 | 15.95 | 14.82 | 15.77 | 15.77 | 10,500 |
07 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
06 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
05 Mar 2024 | 14.88 | 15.35 | 14.75 | 15.35 | 15.35 | 3,300 |
04 Mar 2024 | 14.75 | 15.49 | 14.75 | 15.49 | 15.49 | 2,500 |
01 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 200 |
29 Feb 2024 | 15.05 | 15.74 | 14.75 | 14.75 | 14.75 | 2,100 |
28 Feb 2024 | 15.21 | 15.21 | 14.75 | 14.90 | 14.90 | 2,700 |
27 Feb 2024 | 15.16 | 15.55 | 15.15 | 15.55 | 15.55 | 900 |
26 Feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1,000 |
23 Feb 2024 | 15.26 | 15.45 | 15.26 | 15.45 | 15.45 | 400 |
22 Feb 2024 | 15.22 | 15.79 | 15.22 | 15.79 | 15.79 | 1,200 |
21 Feb 2024 | 15.31 | 15.80 | 15.31 | 15.80 | 15.80 | 700 |
20 Feb 2024 | 15.09 | 15.30 | 14.93 | 15.30 | 15.30 | 2,800 |
16 Feb 2024 | 14.81 | 15.69 | 14.81 | 15.69 | 15.69 | 600 |
15 Feb 2024 | 15.38 | 15.70 | 15.30 | 15.32 | 15.32 | 1,300 |
14 Feb 2024 | 15.60 | 15.82 | 15.60 | 15.82 | 15.82 | 600 |
13 Feb 2024 | 15.28 | 15.28 | 15.11 | 15.11 | 15.11 | 2,600 |
12 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 600 |
09 Feb 2024 | 15.30 | 15.71 | 15.30 | 15.32 | 15.32 | 600 |
08 Feb 2024 | 15.20 | 15.20 | 14.99 | 14.99 | 14.99 | 2,600 |
07 Feb 2024 | 15.15 | 15.95 | 14.92 | 14.92 | 14.92 | 3,100 |
06 Feb 2024 | 16.50 | 16.50 | 15.50 | 15.88 | 15.88 | 2,600 |
05 Feb 2024 | 15.97 | 17.57 | 15.80 | 15.97 | 15.97 | 2,800 |
02 Feb 2024 | 15.87 | 16.00 | 15.87 | 15.98 | 15.98 | 1,800 |
01 Feb 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
31 Jan 2024 | 15.40 | 15.89 | 15.40 | 15.83 | 15.83 | 1,500 |
30 Jan 2024 | 16.90 | 16.90 | 15.77 | 16.30 | 16.30 | 4,100 |
29 Jan 2024 | 17.61 | 17.61 | 16.05 | 16.59 | 16.59 | 1,500 |
26 Jan 2024 | 15.02 | 16.03 | 15.02 | 16.03 | 16.03 | 800 |
25 Jan 2024 | 15.22 | 15.46 | 15.09 | 15.43 | 15.43 | 2,500 |
24 Jan 2024 | 14.75 | 15.15 | 14.73 | 15.15 | 15.15 | 9,700 |
23 Jan 2024 | 14.95 | 15.05 | 14.87 | 14.87 | 14.87 | 3,600 |
22 Jan 2024 | 15.00 | 15.14 | 14.75 | 14.94 | 14.94 | 1,900 |
19 Jan 2024 | 15.10 | 15.11 | 14.78 | 14.78 | 14.78 | 3,700 |
18 Jan 2024 | 14.56 | 15.00 | 14.56 | 14.98 | 14.98 | 2,600 |
17 Jan 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
16 Jan 2024 | 15.60 | 15.60 | 15.35 | 15.39 | 15.39 | 7,100 |
12 Jan 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 200 |
11 Jan 2024 | 15.20 | 15.35 | 15.16 | 15.35 | 15.35 | 400 |
10 Jan 2024 | 16.92 | 16.92 | 14.47 | 15.76 | 15.76 | 10,500 |
09 Jan 2024 | 17.03 | 17.03 | 16.40 | 16.40 | 16.40 | 3,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |