Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
07 May 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
06 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
03 May 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
02 May 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
01 May 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
30 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
29 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
26 Apr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
25 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
24 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
23 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
22 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
19 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
18 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
17 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
16 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
15 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
12 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
11 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
10 Apr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
09 Apr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
08 Apr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
05 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
04 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
03 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
02 Apr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
01 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
28 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
27 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
26 Mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
25 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
22 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
21 Mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
20 Mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
19 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
18 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
15 Mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
14 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
13 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
12 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
11 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
08 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
07 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
06 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
05 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
04 Mar 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
01 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
29 Feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
28 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
27 Feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
26 Feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
23 Feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
22 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
21 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
20 Feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
16 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
15 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
14 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
13 Feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
12 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
09 Feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
08 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
07 Feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
06 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
05 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
02 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
01 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
31 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
30 Jan 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
29 Jan 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
26 Jan 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
25 Jan 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
24 Jan 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
23 Jan 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
22 Jan 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
19 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
18 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
17 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
16 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
12 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
11 Jan 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
10 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
09 Jan 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
08 Jan 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
05 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
04 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
03 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
02 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
29 Dec 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
28 Dec 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
27 Dec 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
26 Dec 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
22 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
21 Dec 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
20 Dec 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
19 Dec 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
18 Dec 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
15 Dec 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |