Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
13 Jun 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
12 Jun 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
11 Jun 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
10 Jun 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
07 Jun 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
06 Jun 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
05 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
04 Jun 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
03 Jun 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
31 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
30 May 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
29 May 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
28 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
27 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
24 May 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
23 May 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
22 May 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
21 May 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
20 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
17 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
16 May 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
15 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
14 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
13 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
10 May 2024 | 16.15 | 16.33 | 16.15 | 16.33 | 16.33 | 21 |
09 May 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
08 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
07 May 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
06 May 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
03 May 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
02 May 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
30 Apr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
29 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
26 Apr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
25 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
24 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
23 Apr 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
22 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
19 Apr 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
18 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
17 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
16 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
15 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
12 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
11 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
10 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
09 Apr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
08 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
05 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
04 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
03 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
02 Apr 2024 | 15.91 | 15.91 | 15.36 | 15.36 | 15.36 | - |
28 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
27 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
26 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
25 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 10 |
22 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
21 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
20 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
19 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
18 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
15 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
14 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
13 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
12 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
11 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
08 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
07 Mar 2024 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | - |
06 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
05 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
04 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
01 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
29 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
28 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
27 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
26 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
23 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
22 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
21 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
20 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
19 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
16 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
15 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
14 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
13 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
12 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
09 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
08 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
07 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
06 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
05 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 41 |
02 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
01 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
31 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
30 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
29 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
26 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
25 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
24 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |