Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 17.277 | 17.277 | 17.277 | 17.277 | 17.277 | - |
26 Apr 2024 | 17.221 | 17.221 | 17.221 | 17.221 | 17.221 | - |
25 Apr 2024 | 17.062 | 17.062 | 17.062 | 17.062 | 17.062 | - |
24 Apr 2024 | 17.135 | 17.135 | 17.135 | 17.135 | 17.135 | - |
23 Apr 2024 | 17.048 | 17.048 | 17.048 | 17.048 | 17.048 | - |
22 Apr 2024 | 16.891 | 16.891 | 16.891 | 16.891 | 16.891 | - |
19 Apr 2024 | 16.778 | 16.778 | 16.778 | 16.778 | 16.778 | - |
18 Apr 2024 | 16.890 | 16.890 | 16.890 | 16.890 | 16.890 | - |
17 Apr 2024 | 16.829 | 16.829 | 16.829 | 16.829 | 16.829 | - |
16 Apr 2024 | 16.849 | 16.849 | 16.849 | 16.849 | 16.849 | - |
15 Apr 2024 | 17.041 | 17.041 | 17.041 | 17.041 | 17.041 | - |
12 Apr 2024 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | - |
11 Apr 2024 | 17.270 | 17.270 | 17.270 | 17.270 | 17.270 | - |
10 Apr 2024 | 17.278 | 17.278 | 17.278 | 17.278 | 17.278 | - |
09 Apr 2024 | 17.355 | 17.355 | 17.355 | 17.355 | 17.355 | - |
08 Apr 2024 | 17.314 | 17.314 | 17.314 | 17.314 | 17.314 | - |
05 Apr 2024 | 17.270 | 17.270 | 17.270 | 17.270 | 17.270 | - |
03 Apr 2024 | 17.309 | 17.309 | 17.309 | 17.309 | 17.309 | - |
02 Apr 2024 | 17.314 | 17.314 | 17.314 | 17.314 | 17.314 | - |
28 Mar 2024 | 17.366 | 17.366 | 17.366 | 17.366 | 17.366 | - |
27 Mar 2024 | 17.340 | 17.340 | 17.340 | 17.340 | 17.340 | - |
26 Mar 2024 | 17.341 | 17.341 | 17.341 | 17.341 | 17.341 | - |
25 Mar 2024 | 17.307 | 17.307 | 17.307 | 17.307 | 17.307 | - |
22 Mar 2024 | 17.347 | 17.347 | 17.347 | 17.347 | 17.347 | - |
21 Mar 2024 | 17.424 | 17.424 | 17.424 | 17.424 | 17.424 | - |
20 Mar 2024 | 17.313 | 17.313 | 17.313 | 17.313 | 17.313 | - |
19 Mar 2024 | 17.272 | 17.272 | 17.272 | 17.272 | 17.272 | - |
18 Mar 2024 | 17.322 | 17.322 | 17.322 | 17.322 | 17.322 | - |
15 Mar 2024 | 17.255 | 17.255 | 17.255 | 17.255 | 17.255 | - |
14 Mar 2024 | 17.336 | 17.336 | 17.336 | 17.336 | 17.336 | - |
13 Mar 2024 | 17.421 | 17.421 | 17.421 | 17.421 | 17.421 | - |
12 Mar 2024 | 17.433 | 17.433 | 17.433 | 17.433 | 17.433 | - |
11 Mar 2024 | 17.288 | 17.288 | 17.288 | 17.288 | 17.288 | - |
08 Mar 2024 | 17.298 | 17.298 | 17.298 | 17.298 | 17.298 | - |
07 Mar 2024 | 17.248 | 17.248 | 17.248 | 17.248 | 17.248 | - |
06 Mar 2024 | 17.191 | 17.191 | 17.191 | 17.191 | 17.191 | - |
05 Mar 2024 | 17.080 | 17.080 | 17.080 | 17.080 | 17.080 | - |
04 Mar 2024 | 17.170 | 17.170 | 17.170 | 17.170 | 17.170 | - |
01 Mar 2024 | 17.164 | 17.164 | 17.164 | 17.164 | 17.164 | - |
29 Feb 2024 | 17.068 | 17.068 | 17.068 | 17.068 | 17.068 | - |
28 Feb 2024 | 17.011 | 17.011 | 17.011 | 17.011 | 17.011 | - |
27 Feb 2024 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | - |
26 Feb 2024 | 17.089 | 17.089 | 17.089 | 17.089 | 17.089 | - |
23 Feb 2024 | 17.133 | 17.133 | 17.133 | 17.133 | 17.133 | - |
22 Feb 2024 | 17.091 | 17.091 | 17.091 | 17.091 | 17.091 | - |
21 Feb 2024 | 16.915 | 16.915 | 16.915 | 16.915 | 16.915 | - |
20 Feb 2024 | 16.889 | 16.889 | 16.889 | 16.889 | 16.889 | - |
19 Feb 2024 | 16.866 | 16.866 | 16.866 | 16.866 | 16.866 | - |
16 Feb 2024 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | - |
15 Feb 2024 | 16.773 | 16.773 | 16.773 | 16.773 | 16.773 | - |
14 Feb 2024 | 16.696 | 16.696 | 16.696 | 16.696 | 16.696 | - |
09 Feb 2024 | 16.711 | 16.711 | 16.711 | 16.711 | 16.711 | - |
08 Feb 2024 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | - |
07 Feb 2024 | 16.743 | 16.743 | 16.743 | 16.743 | 16.743 | - |
06 Feb 2024 | 16.708 | 16.708 | 16.708 | 16.708 | 16.708 | - |
05 Feb 2024 | 16.497 | 16.497 | 16.497 | 16.497 | 16.497 | - |
02 Feb 2024 | 16.557 | 16.557 | 16.557 | 16.557 | 16.557 | - |
01 Feb 2024 | 16.588 | 16.588 | 16.588 | 16.588 | 16.588 | - |
31 Jan 2024 | 16.531 | 16.531 | 16.531 | 16.531 | 16.531 | - |
30 Jan 2024 | 16.563 | 16.563 | 16.563 | 16.563 | 16.563 | - |
29 Jan 2024 | 16.640 | 16.640 | 16.640 | 16.640 | 16.640 | - |
26 Jan 2024 | 16.565 | 16.565 | 16.565 | 16.565 | 16.565 | - |
25 Jan 2024 | 16.631 | 16.631 | 16.631 | 16.631 | 16.631 | - |
24 Jan 2024 | 16.554 | 16.554 | 16.554 | 16.554 | 16.554 | - |
23 Jan 2024 | 16.367 | 16.367 | 16.367 | 16.367 | 16.367 | - |
22 Jan 2024 | 16.313 | 16.313 | 16.313 | 16.313 | 16.313 | - |
19 Jan 2024 | 16.330 | 16.330 | 16.330 | 16.330 | 16.330 | - |
18 Jan 2024 | 16.277 | 16.277 | 16.277 | 16.277 | 16.277 | - |
17 Jan 2024 | 16.208 | 16.208 | 16.208 | 16.208 | 16.208 | - |
16 Jan 2024 | 16.459 | 16.459 | 16.459 | 16.459 | 16.459 | - |
15 Jan 2024 | 16.629 | 16.629 | 16.629 | 16.629 | 16.629 | - |
12 Jan 2024 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | - |
11 Jan 2024 | 16.585 | 16.585 | 16.585 | 16.585 | 16.585 | - |
10 Jan 2024 | 16.532 | 16.532 | 16.532 | 16.532 | 16.532 | - |
09 Jan 2024 | 16.517 | 16.517 | 16.517 | 16.517 | 16.517 | - |
08 Jan 2024 | 16.537 | 16.537 | 16.537 | 16.537 | 16.537 | - |
05 Jan 2024 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | - |
04 Jan 2024 | 16.562 | 16.562 | 16.562 | 16.562 | 16.562 | - |
03 Jan 2024 | 16.608 | 16.608 | 16.608 | 16.608 | 16.608 | - |
02 Jan 2024 | 16.709 | 16.709 | 16.709 | 16.709 | 16.709 | - |
29 Dec 2023 | 16.842 | 16.842 | 16.842 | 16.842 | 16.842 | - |
28 Dec 2023 | 16.874 | 16.874 | 16.874 | 16.874 | 16.874 | - |
27 Dec 2023 | 16.755 | 16.755 | 16.755 | 16.755 | 16.755 | - |
22 Dec 2023 | 16.593 | 16.593 | 16.593 | 16.593 | 16.593 | - |
21 Dec 2023 | 16.678 | 16.678 | 16.678 | 16.678 | 16.678 | - |
20 Dec 2023 | 16.605 | 16.605 | 16.605 | 16.605 | 16.605 | - |
19 Dec 2023 | 16.614 | 16.614 | 16.614 | 16.614 | 16.614 | - |
18 Dec 2023 | 16.557 | 16.557 | 16.557 | 16.557 | 16.557 | - |
15 Dec 2023 | 16.639 | 16.639 | 16.639 | 16.639 | 16.639 | - |
14 Dec 2023 | 16.594 | 16.594 | 16.594 | 16.594 | 16.594 | - |
13 Dec 2023 | 16.413 | 16.413 | 16.413 | 16.413 | 16.413 | - |
12 Dec 2023 | 16.352 | 16.352 | 16.352 | 16.352 | 16.352 | - |
11 Dec 2023 | 16.272 | 16.272 | 16.272 | 16.272 | 16.272 | - |
08 Dec 2023 | 16.285 | 16.285 | 16.285 | 16.285 | 16.285 | - |
07 Dec 2023 | 16.324 | 16.324 | 16.324 | 16.324 | 16.324 | - |
06 Dec 2023 | 16.309 | 16.309 | 16.309 | 16.309 | 16.309 | - |
05 Dec 2023 | 16.256 | 16.256 | 16.256 | 16.256 | 16.256 | - |
04 Dec 2023 | 16.322 | 16.322 | 16.322 | 16.322 | 16.322 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |