Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
08 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
07 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
06 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
03 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
02 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
30 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
29 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
26 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
25 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
24 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
23 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
22 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
19 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
18 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
17 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
16 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
15 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
12 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
11 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
10 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
09 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
08 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
05 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
04 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
03 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
02 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
28 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
27 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
26 Mar 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
25 Mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
22 Mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
21 Mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
20 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
19 Mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
18 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
15 Mar 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
14 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
13 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
12 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
11 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
08 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
07 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
06 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
05 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
04 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
01 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
29 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
28 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
27 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
26 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
23 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
22 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
21 Feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
20 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
19 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
16 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
15 Feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
14 Feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
13 Feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
12 Feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
09 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
08 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
07 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
06 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
05 Feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
02 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
01 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
31 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
30 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
29 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
26 Jan 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
25 Jan 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
24 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
23 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
22 Jan 2024 | 14.52 | 14.82 | 14.52 | 14.82 | 14.82 | 129 |
19 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
18 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
17 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
16 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
15 Jan 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
12 Jan 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
11 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
10 Jan 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
09 Jan 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
08 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
05 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
04 Jan 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
03 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
02 Jan 2024 | 13.76 | 13.84 | 13.76 | 13.84 | 13.84 | 75 |
29 Dec 2023 | 13.62 | 13.68 | 13.62 | 13.68 | 13.68 | - |
28 Dec 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
27 Dec 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
22 Dec 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
21 Dec 2023 | 13.32 | 13.32 | 13.28 | 13.28 | 13.28 | 40 |
20 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
19 Dec 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
18 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
15 Dec 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
14 Dec 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |