Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 16.36 | 16.42 | 16.36 | 16.36 | 16.36 | - |
09 May 2024 | 16.62 | 16.62 | 16.44 | 16.44 | 16.44 | - |
08 May 2024 | 16.66 | 16.70 | 16.62 | 16.68 | 16.68 | - |
07 May 2024 | 16.60 | 16.90 | 16.60 | 16.70 | 16.70 | - |
06 May 2024 | 15.92 | 17.06 | 15.92 | 16.82 | 16.82 | - |
03 May 2024 | 15.88 | 15.90 | 15.74 | 15.82 | 15.82 | - |
02 May 2024 | 15.86 | 15.86 | 15.72 | 15.76 | 15.76 | - |
30 Apr 2024 | 15.92 | 16.06 | 15.64 | 15.82 | 15.82 | - |
29 Apr 2024 | 16.56 | 16.56 | 16.08 | 16.24 | 16.24 | - |
26 Apr 2024 | 15.82 | 16.76 | 15.82 | 16.42 | 16.42 | - |
25 Apr 2024 | 16.26 | 16.54 | 15.80 | 15.86 | 15.86 | - |
24 Apr 2024 | 16.50 | 16.98 | 16.46 | 16.46 | 16.46 | - |
23 Apr 2024 | 16.08 | 16.60 | 16.08 | 16.56 | 16.56 | - |
22 Apr 2024 | 15.36 | 16.18 | 15.36 | 16.18 | 16.18 | - |
19 Apr 2024 | 15.70 | 15.74 | 15.32 | 15.48 | 15.48 | - |
18 Apr 2024 | 15.58 | 15.66 | 15.44 | 15.58 | 15.58 | - |
17 Apr 2024 | 14.96 | 15.64 | 14.96 | 15.64 | 15.64 | - |
16 Apr 2024 | 15.46 | 15.46 | 15.04 | 15.06 | 15.06 | - |
15 Apr 2024 | 15.70 | 15.72 | 15.28 | 15.46 | 15.46 | - |
12 Apr 2024 | 15.28 | 16.06 | 15.28 | 15.92 | 15.92 | - |
11 Apr 2024 | 15.02 | 15.84 | 15.02 | 15.84 | 15.84 | - |
10 Apr 2024 | 14.90 | 15.48 | 14.90 | 15.14 | 15.14 | - |
09 Apr 2024 | 15.30 | 15.30 | 15.00 | 15.18 | 15.18 | - |
08 Apr 2024 | 15.00 | 15.10 | 14.78 | 14.78 | 14.78 | - |
05 Apr 2024 | 15.60 | 15.72 | 15.00 | 15.16 | 15.16 | 200 |
04 Apr 2024 | 15.94 | 16.76 | 15.74 | 15.76 | 15.76 | - |
03 Apr 2024 | 15.82 | 16.00 | 15.46 | 16.00 | 16.00 | - |
02 Apr 2024 | 15.56 | 16.14 | 15.56 | 15.92 | 15.92 | - |
28 Mar 2024 | 14.34 | 16.18 | 14.34 | 16.18 | 16.18 | - |
27 Mar 2024 | 13.78 | 14.20 | 13.74 | 14.20 | 14.20 | - |
26 Mar 2024 | 13.36 | 14.18 | 13.28 | 13.92 | 13.92 | - |
25 Mar 2024 | 13.10 | 13.28 | 13.10 | 13.28 | 13.28 | - |
22 Mar 2024 | 13.30 | 13.66 | 13.30 | 13.38 | 13.38 | - |
21 Mar 2024 | 13.20 | 13.68 | 13.20 | 13.66 | 13.66 | - |
20 Mar 2024 | 14.14 | 14.16 | 13.58 | 13.58 | 13.58 | - |
19 Mar 2024 | 15.06 | 15.06 | 14.18 | 14.18 | 14.18 | - |
18 Mar 2024 | 15.48 | 15.48 | 15.00 | 15.00 | 15.00 | - |
15 Mar 2024 | 15.42 | 16.08 | 15.08 | 15.86 | 15.86 | - |
14 Mar 2024 | 16.70 | 16.70 | 15.78 | 15.78 | 15.78 | - |
13 Mar 2024 | 17.40 | 17.40 | 16.62 | 16.62 | 16.62 | - |
12 Mar 2024 | 17.84 | 17.84 | 17.48 | 17.58 | 17.58 | - |
11 Mar 2024 | 17.56 | 17.60 | 17.30 | 17.60 | 17.60 | - |
08 Mar 2024 | 16.86 | 17.72 | 16.86 | 17.60 | 17.60 | - |
07 Mar 2024 | 16.50 | 16.72 | 16.46 | 16.72 | 16.72 | - |
06 Mar 2024 | 16.64 | 16.64 | 16.42 | 16.54 | 16.54 | - |
05 Mar 2024 | 16.64 | 16.64 | 16.52 | 16.52 | 16.52 | - |
04 Mar 2024 | 16.30 | 16.86 | 16.30 | 16.70 | 16.70 | - |
01 Mar 2024 | 16.68 | 16.74 | 16.30 | 16.58 | 16.58 | - |
29 Feb 2024 | 18.66 | 18.66 | 16.74 | 16.74 | 16.74 | - |
28 Feb 2024 | 18.94 | 19.18 | 18.76 | 18.94 | 18.94 | - |
27 Feb 2024 | 19.76 | 19.76 | 19.46 | 19.46 | 19.46 | - |
26 Feb 2024 | 19.88 | 19.88 | 19.62 | 19.62 | 19.62 | - |
23 Feb 2024 | 19.52 | 19.90 | 19.52 | 19.88 | 19.88 | - |
22 Feb 2024 | 19.98 | 20.35 | 19.90 | 19.96 | 19.96 | - |
21 Feb 2024 | 21.05 | 21.20 | 20.15 | 20.15 | 20.15 | - |
20 Feb 2024 | 21.40 | 21.90 | 21.25 | 21.25 | 21.25 | - |
19 Feb 2024 | 21.20 | 22.20 | 21.20 | 21.80 | 21.80 | - |
16 Feb 2024 | 21.75 | 21.95 | 21.40 | 21.40 | 21.40 | - |
15 Feb 2024 | 22.00 | 22.85 | 22.00 | 22.30 | 22.30 | - |
14 Feb 2024 | 20.85 | 22.55 | 20.85 | 22.55 | 22.55 | - |
13 Feb 2024 | 21.95 | 21.95 | 21.35 | 21.50 | 21.50 | - |
12 Feb 2024 | 22.45 | 22.90 | 22.10 | 22.15 | 22.15 | - |
09 Feb 2024 | 23.75 | 24.00 | 22.55 | 22.65 | 22.65 | - |
08 Feb 2024 | 24.65 | 26.05 | 24.65 | 25.00 | 25.00 | - |
07 Feb 2024 | 24.10 | 25.05 | 24.10 | 25.05 | 25.05 | - |
06 Feb 2024 | 25.35 | 25.90 | 25.35 | 25.90 | 25.90 | - |
05 Feb 2024 | 24.05 | 26.10 | 24.05 | 25.50 | 25.50 | - |
02 Feb 2024 | 24.25 | 24.25 | 23.70 | 23.95 | 23.95 | - |
01 Feb 2024 | 23.75 | 24.30 | 23.40 | 24.10 | 24.10 | - |
31 Jan 2024 | 25.90 | 26.10 | 25.70 | 25.70 | 25.70 | - |
30 Jan 2024 | 26.25 | 26.25 | 26.05 | 26.10 | 26.10 | - |
29 Jan 2024 | 25.50 | 26.35 | 25.50 | 26.20 | 26.20 | - |
26 Jan 2024 | 25.85 | 25.95 | 25.80 | 25.90 | 25.90 | - |
25 Jan 2024 | 26.05 | 26.05 | 25.90 | 25.95 | 25.95 | - |
24 Jan 2024 | 25.60 | 26.00 | 25.60 | 25.95 | 25.95 | - |
23 Jan 2024 | 26.10 | 26.80 | 26.10 | 26.80 | 26.80 | - |
22 Jan 2024 | 24.00 | 26.45 | 24.00 | 26.15 | 26.15 | - |
19 Jan 2024 | 23.15 | 24.20 | 23.15 | 24.15 | 24.15 | - |
18 Jan 2024 | 23.40 | 23.85 | 23.30 | 23.60 | 23.60 | - |
17 Jan 2024 | 24.05 | 24.25 | 23.75 | 24.00 | 24.00 | - |
16 Jan 2024 | 23.80 | 24.50 | 23.80 | 24.20 | 24.20 | - |
15 Jan 2024 | 24.25 | 24.55 | 24.25 | 24.30 | 24.30 | - |
12 Jan 2024 | 24.45 | 24.90 | 23.90 | 24.00 | 24.00 | - |
11 Jan 2024 | 23.15 | 24.60 | 23.15 | 24.55 | 24.55 | - |
10 Jan 2024 | 22.20 | 23.70 | 22.20 | 23.60 | 23.60 | - |
09 Jan 2024 | 23.00 | 23.00 | 22.75 | 22.85 | 22.85 | - |
08 Jan 2024 | 22.95 | 22.95 | 22.70 | 22.95 | 22.95 | - |
05 Jan 2024 | 23.80 | 23.90 | 22.90 | 22.90 | 22.90 | - |
04 Jan 2024 | 23.65 | 24.05 | 23.65 | 24.05 | 24.05 | - |
03 Jan 2024 | 24.15 | 24.20 | 24.10 | 24.10 | 24.10 | - |
02 Jan 2024 | 25.25 | 25.25 | 24.05 | 24.15 | 24.15 | - |
29 Dec 2023 | 24.95 | 25.40 | 24.95 | 25.40 | 25.40 | - |
28 Dec 2023 | 24.25 | 25.55 | 24.25 | 25.30 | 25.30 | - |
27 Dec 2023 | 24.25 | 24.45 | 24.25 | 24.45 | 24.45 | - |
22 Dec 2023 | 24.40 | 24.45 | 24.40 | 24.40 | 24.40 | - |
21 Dec 2023 | 24.20 | 24.90 | 24.05 | 24.90 | 24.90 | - |
20 Dec 2023 | 24.65 | 24.65 | 23.70 | 23.85 | 23.85 | - |
19 Dec 2023 | 24.65 | 24.70 | 24.15 | 24.70 | 24.70 | - |
18 Dec 2023 | 23.95 | 24.65 | 23.95 | 24.35 | 24.35 | - |
15 Dec 2023 | 23.00 | 24.10 | 23.00 | 24.10 | 24.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |