Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 14.28 | 14.29 | 14.23 | 14.23 | 14.23 | 11 |
31 May 2024 | 13.94 | 14.06 | 13.90 | 14.06 | 14.06 | - |
30 May 2024 | 13.86 | 13.90 | 13.84 | 13.90 | 13.90 | - |
29 May 2024 | 13.90 | 13.90 | 13.85 | 13.88 | 13.88 | - |
28 May 2024 | 14.31 | 14.31 | 14.08 | 14.12 | 14.12 | 11 |
27 May 2024 | 14.34 | 14.35 | 14.32 | 14.34 | 14.34 | - |
24 May 2024 | 14.68 | 14.68 | 14.39 | 14.39 | 14.39 | - |
23 May 2024 | 15.09 | 15.10 | 14.68 | 14.72 | 14.72 | - |
22 May 2024 | 14.60 | 15.10 | 14.58 | 15.10 | 15.10 | - |
21 May 2024 | 14.85 | 14.85 | 14.37 | 14.57 | 14.57 | - |
20 May 2024 | 15.15 | 15.15 | 14.72 | 14.73 | 14.73 | - |
17 May 2024 | 14.30 | 15.06 | 14.11 | 15.06 | 15.06 | - |
16 May 2024 | 18.04 | 18.49 | 18.04 | 18.49 | 18.49 | - |
15 May 2024 | 18.21 | 18.31 | 18.08 | 18.31 | 18.31 | - |
14 May 2024 | 18.03 | 18.17 | 18.01 | 18.17 | 18.17 | - |
13 May 2024 | 17.94 | 18.31 | 17.93 | 18.08 | 18.08 | - |
10 May 2024 | 18.16 | 18.17 | 17.98 | 17.98 | 17.98 | - |
09 May 2024 | 18.43 | 18.44 | 18.01 | 18.01 | 18.01 | - |
08 May 2024 | 18.26 | 18.41 | 18.25 | 18.41 | 18.41 | - |
07 May 2024 | 18.25 | 18.43 | 18.25 | 18.25 | 18.25 | - |
06 May 2024 | 17.73 | 18.24 | 17.73 | 18.24 | 18.24 | - |
03 May 2024 | 17.58 | 17.72 | 17.55 | 17.69 | 17.69 | - |
02 May 2024 | 17.65 | 17.72 | 17.54 | 17.54 | 17.54 | - |
30 Apr 2024 | 18.86 | 18.86 | 18.49 | 18.49 | 18.49 | - |
29 Apr 2024 | 18.67 | 18.93 | 18.67 | 18.92 | 18.92 | - |
26 Apr 2024 | 19.07 | 19.13 | 18.76 | 18.76 | 18.76 | - |
25 Apr 2024 | 19.52 | 19.52 | 18.89 | 18.89 | 18.89 | - |
24 Apr 2024 | 19.69 | 19.76 | 19.68 | 19.68 | 19.68 | - |
23 Apr 2024 | 19.09 | 19.58 | 19.03 | 19.58 | 19.58 | - |
22 Apr 2024 | 18.82 | 19.13 | 18.82 | 19.13 | 19.13 | - |
19 Apr 2024 | 18.27 | 18.87 | 18.26 | 18.87 | 18.87 | - |
18 Apr 2024 | 18.49 | 18.56 | 18.43 | 18.43 | 18.43 | - |
17 Apr 2024 | 18.75 | 18.84 | 18.57 | 18.57 | 18.57 | - |
16 Apr 2024 | 18.85 | 18.86 | 18.81 | 18.81 | 18.81 | - |
15 Apr 2024 | 19.00 | 19.03 | 18.92 | 18.92 | 18.92 | - |
12 Apr 2024 | 19.73 | 19.83 | 19.20 | 19.20 | 19.20 | - |
11 Apr 2024 | 19.60 | 19.78 | 19.56 | 19.78 | 19.78 | - |
10 Apr 2024 | 20.26 | 20.26 | 19.67 | 19.70 | 19.70 | - |
09 Apr 2024 | 19.14 | 19.94 | 19.12 | 19.94 | 19.94 | - |
08 Apr 2024 | 18.79 | 19.23 | 18.79 | 19.23 | 19.23 | - |
05 Apr 2024 | 19.22 | 19.22 | 18.93 | 18.93 | 18.93 | - |
04 Apr 2024 | 19.41 | 19.53 | 19.39 | 19.43 | 19.43 | - |
03 Apr 2024 | 19.44 | 19.51 | 19.40 | 19.40 | 19.40 | - |
02 Apr 2024 | 19.51 | 19.51 | 19.35 | 19.35 | 19.35 | - |
28 Mar 2024 | 19.35 | 19.59 | 19.35 | 19.53 | 19.53 | - |
27 Mar 2024 | 19.00 | 19.42 | 18.99 | 19.42 | 19.42 | - |
26 Mar 2024 | 18.91 | 19.10 | 18.91 | 19.10 | 19.10 | - |
25 Mar 2024 | 18.81 | 19.11 | 18.80 | 19.03 | 19.03 | - |
22 Mar 2024 | 19.30 | 19.33 | 18.98 | 18.98 | 18.98 | - |
21 Mar 2024 | 19.32 | 19.37 | 19.13 | 19.19 | 19.19 | - |
20 Mar 2024 | 19.08 | 19.17 | 19.05 | 19.17 | 19.17 | - |
19 Mar 2024 | 18.94 | 19.15 | 18.94 | 19.07 | 19.07 | - |
18 Mar 2024 | 18.91 | 19.01 | 18.84 | 19.01 | 19.01 | - |
15 Mar 2024 | 18.77 | 18.88 | 18.77 | 18.88 | 18.88 | - |
14 Mar 2024 | 18.86 | 18.98 | 18.72 | 18.72 | 18.72 | - |
13 Mar 2024 | 19.20 | 19.27 | 18.87 | 18.87 | 18.87 | - |
12 Mar 2024 | 19.09 | 19.31 | 19.09 | 19.16 | 19.16 | - |
11 Mar 2024 | 18.96 | 19.32 | 18.96 | 19.32 | 19.32 | - |
08 Mar 2024 | 18.58 | 19.09 | 18.58 | 19.09 | 19.09 | - |
07 Mar 2024 | 18.59 | 18.69 | 18.54 | 18.69 | 18.69 | - |
06 Mar 2024 | 18.53 | 18.75 | 18.53 | 18.75 | 18.75 | - |
05 Mar 2024 | 19.00 | 19.00 | 18.46 | 18.81 | 18.81 | - |
04 Mar 2024 | 19.89 | 19.91 | 19.08 | 19.08 | 19.08 | - |
01 Mar 2024 | 20.14 | 20.14 | 19.83 | 19.83 | 19.83 | - |
29 Feb 2024 | 19.82 | 20.20 | 19.77 | 20.20 | 20.20 | - |
28 Feb 2024 | 20.06 | 20.10 | 20.05 | 20.10 | 20.10 | - |
27 Feb 2024 | 19.81 | 19.95 | 19.81 | 19.94 | 19.94 | - |
26 Feb 2024 | 19.60 | 19.81 | 19.56 | 19.81 | 19.81 | - |
23 Feb 2024 | 19.53 | 19.67 | 19.53 | 19.65 | 19.65 | - |
22 Feb 2024 | 18.72 | 19.48 | 18.71 | 19.48 | 19.48 | - |
21 Feb 2024 | 19.18 | 19.18 | 18.86 | 18.86 | 18.86 | - |
20 Feb 2024 | 20.05 | 20.05 | 19.25 | 19.25 | 19.25 | - |
19 Feb 2024 | 20.05 | 20.13 | 20.05 | 20.06 | 20.06 | - |
16 Feb 2024 | 20.50 | 20.50 | 20.39 | 20.39 | 20.39 | - |
15 Feb 2024 | 19.93 | 20.51 | 19.93 | 20.42 | 20.42 | - |
14 Feb 2024 | 20.22 | 20.28 | 20.03 | 20.03 | 20.03 | - |
13 Feb 2024 | 20.78 | 20.78 | 20.30 | 20.30 | 20.30 | - |
12 Feb 2024 | 20.39 | 20.72 | 20.39 | 20.72 | 20.72 | - |
09 Feb 2024 | 20.37 | 20.52 | 20.35 | 20.42 | 20.42 | - |
08 Feb 2024 | 19.73 | 20.45 | 19.73 | 20.45 | 20.45 | - |
07 Feb 2024 | 19.75 | 19.98 | 19.74 | 19.98 | 19.98 | - |
06 Feb 2024 | 19.66 | 19.81 | 19.60 | 19.72 | 19.72 | - |
05 Feb 2024 | 20.00 | 20.01 | 19.52 | 19.52 | 19.52 | - |
02 Feb 2024 | 20.14 | 20.14 | 19.63 | 19.66 | 19.66 | - |
01 Feb 2024 | 20.09 | 20.18 | 20.05 | 20.05 | 20.05 | - |
31 Jan 2024 | 20.93 | 20.95 | 20.67 | 20.67 | 20.67 | - |
30 Jan 2024 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | - |
29 Jan 2024 | 21.30 | 21.46 | 21.30 | 21.46 | 21.46 | - |
26 Jan 2024 | 21.28 | 21.50 | 21.21 | 21.27 | 21.27 | - |
25 Jan 2024 | 20.84 | 21.50 | 20.81 | 21.33 | 21.33 | - |
24 Jan 2024 | 20.73 | 21.03 | 20.50 | 21.03 | 21.03 | - |
23 Jan 2024 | 21.24 | 21.68 | 21.24 | 21.43 | 21.43 | - |
22 Jan 2024 | 20.99 | 21.43 | 20.99 | 21.43 | 21.43 | - |
19 Jan 2024 | 20.86 | 21.06 | 20.79 | 21.06 | 21.06 | 2 |
18 Jan 2024 | 20.47 | 20.68 | 20.47 | 20.68 | 20.68 | - |
17 Jan 2024 | 21.22 | 21.22 | 20.71 | 20.71 | 20.71 | - |
16 Jan 2024 | 22.02 | 22.08 | 21.59 | 21.59 | 21.59 | - |
15 Jan 2024 | 21.96 | 22.03 | 21.96 | 21.99 | 21.99 | - |
12 Jan 2024 | 21.51 | 22.27 | 21.51 | 22.27 | 22.27 | - |
11 Jan 2024 | 21.11 | 21.35 | 21.11 | 21.35 | 21.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |