Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
17 May 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
16 May 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
15 May 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
14 May 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
13 May 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
10 May 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
09 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
08 May 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
07 May 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
30 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
25 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
24 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
23 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
22 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
19 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
18 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
17 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
16 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
15 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
12 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
11 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
10 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
09 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
08 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
03 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
02 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
01 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
29 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
28 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
27 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
26 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
25 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
22 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
21 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
18 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
15 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
14 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
13 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
12 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
11 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
08 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
07 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
06 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
05 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
04 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
27 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
26 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
21 Feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
20 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
19 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
16 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
15 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
05 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
02 Feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
01 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
31 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
30 Jan 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
29 Jan 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
26 Jan 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
25 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
24 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
23 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
22 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
19 Jan 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
18 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
17 Jan 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
16 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
15 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
12 Jan 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
11 Jan 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
10 Jan 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
09 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
04 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
28 Dec 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
27 Dec 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
26 Dec 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
25 Dec 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
22 Dec 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
21 Dec 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
20 Dec 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
19 Dec 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |