Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 15.70 | 15.95 | 15.25 | 15.25 | 15.25 | 6 |
17 May 2024 | 15.95 | 15.95 | 15.40 | 15.40 | 15.40 | - |
16 May 2024 | 16.20 | 16.20 | 15.60 | 15.60 | 15.60 | - |
15 May 2024 | 16.45 | 16.45 | 15.85 | 15.85 | 15.85 | - |
14 May 2024 | 16.50 | 16.70 | 16.10 | 16.10 | 16.10 | - |
13 May 2024 | 15.90 | 16.50 | 15.90 | 16.15 | 16.15 | - |
10 May 2024 | 15.50 | 15.75 | 15.50 | 15.55 | 15.55 | - |
09 May 2024 | 15.05 | 15.30 | 15.05 | 15.20 | 15.20 | - |
08 May 2024 | 15.10 | 15.10 | 14.75 | 14.75 | 14.75 | - |
07 May 2024 | 14.95 | 15.00 | 14.80 | 14.80 | 14.80 | - |
06 May 2024 | 14.95 | 15.00 | 14.80 | 14.80 | 14.80 | - |
03 May 2024 | 14.85 | 14.90 | 14.65 | 14.65 | 14.65 | - |
02 May 2024 | 14.90 | 14.95 | 14.60 | 14.60 | 14.60 | - |
30 Apr 2024 | 14.95 | 14.95 | 14.60 | 14.60 | 14.60 | - |
29 Apr 2024 | 14.55 | 14.70 | 14.45 | 14.60 | 14.60 | - |
26 Apr 2024 | 14.55 | 14.85 | 14.45 | 14.85 | 14.85 | - |
25 Apr 2024 | 14.55 | 14.80 | 14.55 | 14.80 | 14.80 | - |
24 Apr 2024 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | - |
23 Apr 2024 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | - |
22 Apr 2024 | 15.15 | 15.15 | 14.85 | 15.15 | 15.15 | - |
19 Apr 2024 | 15.05 | 15.40 | 14.80 | 15.40 | 15.40 | - |
18 Apr 2024 | 15.15 | 15.35 | 15.00 | 15.35 | 15.35 | - |
17 Apr 2024 | 14.85 | 15.40 | 14.85 | 15.40 | 15.40 | - |
16 Apr 2024 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | - |
15 Apr 2024 | 15.20 | 15.35 | 15.20 | 15.35 | 15.35 | - |
12 Apr 2024 | 15.45 | 15.50 | 15.35 | 15.50 | 15.50 | - |
11 Apr 2024 | 15.40 | 15.70 | 15.35 | 15.70 | 15.70 | - |
10 Apr 2024 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | - |
09 Apr 2024 | 15.45 | 15.65 | 15.40 | 15.65 | 15.65 | - |
08 Apr 2024 | 15.35 | 15.70 | 15.35 | 15.70 | 15.70 | - |
05 Apr 2024 | 15.30 | 15.75 | 15.20 | 15.65 | 15.65 | - |
04 Apr 2024 | 15.35 | 15.70 | 15.20 | 15.70 | 15.70 | - |
03 Apr 2024 | 15.35 | 15.60 | 15.15 | 15.60 | 15.60 | - |
02 Apr 2024 | 15.30 | 15.75 | 15.25 | 15.60 | 15.60 | - |
28 Mar 2024 | 14.86 | 15.56 | 14.86 | 15.56 | 15.56 | - |
27 Mar 2024 | 14.40 | 15.08 | 14.26 | 15.08 | 15.08 | - |
26 Mar 2024 | 14.16 | 14.60 | 14.16 | 14.60 | 14.60 | - |
25 Mar 2024 | 14.28 | 14.38 | 14.02 | 14.38 | 14.38 | - |
22 Mar 2024 | 14.08 | 14.48 | 13.98 | 14.48 | 14.48 | - |
21 Mar 2024 | 14.04 | 14.30 | 13.80 | 14.30 | 14.30 | - |
20 Mar 2024 | 14.06 | 14.24 | 13.94 | 14.24 | 14.24 | - |
19 Mar 2024 | 13.68 | 14.26 | 13.60 | 14.26 | 14.26 | - |
18 Mar 2024 | 13.54 | 13.86 | 13.42 | 13.86 | 13.86 | - |
15 Mar 2024 | 14.98 | 14.98 | 13.70 | 13.74 | 13.74 | - |
14 Mar 2024 | 15.52 | 15.52 | 14.68 | 14.94 | 14.94 | - |
13 Mar 2024 | 15.56 | 15.76 | 15.46 | 15.76 | 15.76 | - |
12 Mar 2024 | 15.60 | 16.04 | 15.58 | 15.82 | 15.82 | - |
11 Mar 2024 | 15.46 | 15.86 | 15.46 | 15.86 | 15.86 | - |
08 Mar 2024 | 15.76 | 15.76 | 15.40 | 15.72 | 15.72 | - |
07 Mar 2024 | 15.60 | 16.02 | 15.60 | 16.02 | 16.02 | - |
06 Mar 2024 | 14.88 | 15.86 | 14.88 | 15.86 | 15.86 | - |
05 Mar 2024 | 15.52 | 15.58 | 15.10 | 15.10 | 15.10 | - |
04 Mar 2024 | 15.54 | 15.78 | 15.54 | 15.78 | 15.78 | - |
01 Mar 2024 | 16.18 | 16.18 | 15.52 | 15.80 | 15.80 | - |
29 Feb 2024 | 16.00 | 16.42 | 16.00 | 16.42 | 16.42 | - |
28 Feb 2024 | 16.84 | 16.84 | 16.06 | 16.24 | 16.24 | - |
27 Feb 2024 | 16.84 | 17.12 | 16.80 | 17.12 | 17.12 | - |
26 Feb 2024 | 16.86 | 17.16 | 16.84 | 17.14 | 17.14 | 6 |
23 Feb 2024 | 16.12 | 17.12 | 16.12 | 17.12 | 17.12 | - |
22 Feb 2024 | 16.16 | 16.36 | 15.82 | 16.36 | 16.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |