Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 325 |
07 May 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
06 May 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
03 May 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
02 May 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
30 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
29 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
26 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
25 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
24 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
23 Apr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
22 Apr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
19 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
18 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
17 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
16 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
15 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
12 Apr 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
11 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
10 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
09 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
08 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
05 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
04 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
03 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
02 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
28 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
27 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
26 Mar 2024 | 17.38 | 17.57 | 17.38 | 17.57 | 17.57 | - |
25 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
22 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
21 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
20 Mar 2024 | 17.33 | 17.74 | 17.33 | 17.74 | 17.74 | - |
19 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
18 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
15 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
14 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
13 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
12 Mar 2024 | 16.40 | 16.92 | 16.40 | 16.92 | 16.92 | 325 |
11 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
08 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
07 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
06 Mar 2024 | 16.04 | 17.47 | 16.04 | 17.47 | 17.47 | 346 |
05 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
04 Mar 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
01 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
29 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
28 Feb 2024 | 16.25 | 16.25 | 15.80 | 15.80 | 15.80 | 750 |
27 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
26 Feb 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
23 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
22 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
21 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
20 Feb 2024 | 15.32 | 15.71 | 15.32 | 15.71 | 15.71 | 39 |
19 Feb 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
16 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
15 Feb 2024 | 15.27 | 15.27 | 15.19 | 15.19 | 15.19 | 500 |
14 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
13 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
12 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
09 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
08 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
07 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
06 Feb 2024 | 14.84 | 15.07 | 14.84 | 15.07 | 15.07 | 585 |
05 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
02 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
01 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
31 Jan 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
30 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
29 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 200 |
26 Jan 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
25 Jan 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
24 Jan 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
23 Jan 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
22 Jan 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
19 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
18 Jan 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
17 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
16 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
15 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
12 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
11 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
10 Jan 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
09 Jan 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
08 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
05 Jan 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
04 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
03 Jan 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
02 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
29 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
28 Dec 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
27 Dec 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
22 Dec 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
21 Dec 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
20 Dec 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
19 Dec 2023 | 15.31 | 15.33 | 15.31 | 15.33 | 15.33 | 450 |
18 Dec 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
15 Dec 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
14 Dec 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
13 Dec 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |