Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 18.54 | 18.92 | 18.73 | 18.92 | 18.92 | - |
30 Apr 2024 | 18.54 | 18.68 | 18.31 | 18.31 | 18.31 | - |
29 Apr 2024 | 18.19 | 18.60 | 18.18 | 18.35 | 18.35 | - |
26 Apr 2024 | 17.56 | 17.56 | 17.55 | 17.55 | 17.55 | - |
25 Apr 2024 | 17.28 | 17.28 | 16.88 | 16.88 | 16.88 | - |
24 Apr 2024 | 17.33 | 17.47 | 17.29 | 17.29 | 17.29 | - |
23 Apr 2024 | 16.90 | 17.59 | 16.90 | 17.55 | 17.55 | - |
22 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
19 Apr 2024 | 16.33 | 16.38 | 15.69 | 16.09 | 16.09 | - |
18 Apr 2024 | 16.69 | 16.71 | 16.48 | 16.48 | 16.48 | - |
17 Apr 2024 | 17.33 | 17.39 | 16.78 | 16.78 | 16.78 | - |
16 Apr 2024 | 17.71 | 17.71 | 17.31 | 17.44 | 17.44 | - |
15 Apr 2024 | 18.15 | 18.26 | 17.61 | 17.61 | 17.61 | - |
12 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
11 Apr 2024 | 18.33 | 18.92 | 18.32 | 18.92 | 18.92 | - |
10 Apr 2024 | 18.86 | 18.86 | 18.35 | 18.35 | 18.35 | - |
09 Apr 2024 | 18.61 | 18.61 | 18.43 | 18.43 | 18.43 | - |
08 Apr 2024 | 18.59 | 18.61 | 18.59 | 18.61 | 18.61 | - |
05 Apr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
04 Apr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
03 Apr 2024 | 18.83 | 18.83 | 18.76 | 18.76 | 18.76 | - |
02 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
28 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
27 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
26 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
25 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
22 Mar 2024 | 19.50 | 19.90 | 19.50 | 19.60 | 19.60 | - |
21 Mar 2024 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | - |
20 Mar 2024 | 19.80 | 20.20 | 19.80 | 19.90 | 19.90 | - |
19 Mar 2024 | 19.20 | 19.80 | 19.20 | 19.70 | 19.70 | - |
18 Mar 2024 | 20.40 | 20.40 | 19.30 | 19.30 | 19.30 | - |
15 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
14 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
13 Mar 2024 | 20.40 | 20.60 | 20.20 | 20.20 | 20.20 | - |
12 Mar 2024 | 20.80 | 20.80 | 20.20 | 20.40 | 20.40 | - |
11 Mar 2024 | 21.40 | 21.80 | 21.40 | 21.60 | 21.60 | 165 |
08 Mar 2024 | 20.20 | 21.20 | 20.20 | 21.20 | 21.20 | - |
07 Mar 2024 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | - |
06 Mar 2024 | 19.20 | 21.00 | 19.20 | 20.40 | 20.40 | - |
05 Mar 2024 | 19.30 | 19.40 | 19.10 | 19.10 | 19.10 | - |
04 Mar 2024 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | - |
01 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
29 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
28 Feb 2024 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | - |
27 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
26 Feb 2024 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | - |
23 Feb 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | - |
22 Feb 2024 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | - |
21 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
20 Feb 2024 | 19.00 | 19.50 | 18.90 | 19.50 | 19.50 | - |
19 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
16 Feb 2024 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | - |
15 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
14 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
13 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
12 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
09 Feb 2024 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | - |
08 Feb 2024 | 18.70 | 18.90 | 18.50 | 18.60 | 18.60 | - |
07 Feb 2024 | 19.40 | 19.50 | 19.10 | 19.10 | 19.10 | 100 |
06 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
05 Feb 2024 | 19.40 | 19.50 | 19.10 | 19.10 | 19.10 | - |
02 Feb 2024 | 19.20 | 19.30 | 19.10 | 19.10 | 19.10 | - |
01 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
31 Jan 2024 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | - |
30 Jan 2024 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | - |
29 Jan 2024 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | - |
26 Jan 2024 | 17.10 | 17.30 | 17.10 | 17.20 | 17.20 | - |
25 Jan 2024 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | - |
24 Jan 2024 | 12.30 | 18.20 | 12.30 | 17.90 | 17.90 | 1,210 |
23 Jan 2024 | 12.70 | 12.80 | 12.30 | 12.30 | 12.30 | - |
22 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
19 Jan 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - |
18 Jan 2024 | 13.40 | 13.50 | 13.20 | 13.30 | 13.30 | - |
17 Jan 2024 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | - |
16 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
15 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
12 Jan 2024 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | - |
11 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
10 Jan 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - |
09 Jan 2024 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | - |
08 Jan 2024 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | - |
05 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
04 Jan 2024 | 13.70 | 14.20 | 13.70 | 14.20 | 14.20 | - |
03 Jan 2024 | 13.90 | 14.00 | 13.60 | 13.60 | 13.60 | - |
02 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
29 Dec 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
28 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
27 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
22 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
21 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
20 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
19 Dec 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
18 Dec 2023 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - |
15 Dec 2023 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | - |
14 Dec 2023 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - |
13 Dec 2023 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | - |
12 Dec 2023 | 9.80 | 10.50 | 9.80 | 10.20 | 10.20 | - |
11 Dec 2023 | 9.95 | 10.10 | 9.80 | 10.10 | 10.10 | - |
08 Dec 2023 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | - |
07 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |