Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
30 May 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
29 May 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
28 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
24 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
23 May 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
22 May 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
21 May 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
20 May 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
17 May 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
16 May 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
15 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
14 May 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
13 May 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
10 May 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
09 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
08 May 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
07 May 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
06 May 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
03 May 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
02 May 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
01 May 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
30 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
29 Apr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
26 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
25 Apr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
24 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
23 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
22 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
19 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
18 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
17 Apr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
16 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
15 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
12 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
11 Apr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
10 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
09 Apr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
08 Apr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
05 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
04 Apr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
03 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
02 Apr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
01 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
28 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
27 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
26 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
25 Mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
22 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
21 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
20 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
19 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
18 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
15 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
14 Mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
13 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
12 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
11 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
08 Mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
07 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
06 Mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
05 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
04 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
01 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
29 Feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
28 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
27 Feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
26 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
23 Feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
22 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
21 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
20 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
16 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
15 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
14 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
13 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
12 Feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
09 Feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
08 Feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
07 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
06 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
05 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
02 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
01 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
31 Jan 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
30 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
29 Jan 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
26 Jan 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
25 Jan 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
24 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
23 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
22 Jan 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
19 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
18 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
17 Jan 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
16 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
12 Jan 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
11 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
10 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |