Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.60 | 17.74 | 17.60 | 17.74 | 17.74 | - |
02 May 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
30 Apr 2024 | 17.59 | 17.65 | 17.59 | 17.65 | 17.65 | - |
29 Apr 2024 | 17.37 | 17.56 | 17.37 | 17.56 | 17.56 | - |
26 Apr 2024 | 17.02 | 17.12 | 17.02 | 17.12 | 17.12 | - |
25 Apr 2024 | 17.06 | 17.06 | 17.00 | 17.00 | 17.00 | - |
24 Apr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
23 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
22 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
19 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
18 Apr 2024 | 16.83 | 16.86 | 16.83 | 16.86 | 16.86 | - |
17 Apr 2024 | 17.13 | 17.21 | 17.13 | 17.21 | 17.21 | - |
16 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
15 Apr 2024 | 17.21 | 17.21 | 17.16 | 17.16 | 17.16 | - |
12 Apr 2024 | 17.75 | 17.85 | 17.75 | 17.85 | 17.85 | - |
11 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
10 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
09 Apr 2024 | 17.89 | 17.89 | 17.86 | 17.86 | 17.86 | - |
08 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
05 Apr 2024 | 18.06 | 18.06 | 17.96 | 17.96 | 17.96 | - |
04 Apr 2024 | 18.14 | 18.14 | 17.99 | 17.99 | 17.99 | - |
03 Apr 2024 | 17.96 | 18.13 | 17.96 | 18.08 | 18.08 | - |
02 Apr 2024 | 18.73 | 18.73 | 18.17 | 18.17 | 18.17 | - |
28 Mar 2024 | 18.81 | 18.81 | 18.74 | 18.74 | 18.74 | - |
27 Mar 2024 | 18.80 | 19.14 | 18.80 | 18.86 | 18.86 | - |
26 Mar 2024 | 18.47 | 18.75 | 18.47 | 18.75 | 18.75 | - |
25 Mar 2024 | 18.49 | 18.54 | 18.45 | 18.54 | 18.54 | - |
22 Mar 2024 | 18.69 | 18.70 | 18.69 | 18.70 | 18.70 | - |
21 Mar 2024 | 18.17 | 18.19 | 18.17 | 18.19 | 18.19 | - |
20 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
19 Mar 2024 | 17.89 | 17.92 | 17.84 | 17.92 | 17.92 | - |
18 Mar 2024 | 17.77 | 17.77 | 17.71 | 17.71 | 17.71 | - |
15 Mar 2024 | 17.82 | 17.82 | 17.77 | 17.77 | 17.77 | - |
14 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
13 Mar 2024 | 17.77 | 17.92 | 17.77 | 17.92 | 17.92 | - |
12 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
11 Mar 2024 | 17.43 | 17.83 | 17.43 | 17.83 | 17.83 | - |
08 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
07 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
06 Mar 2024 | 17.81 | 18.03 | 17.81 | 18.03 | 18.03 | - |
05 Mar 2024 | 18.15 | 18.15 | 18.14 | 18.14 | 18.14 | - |
04 Mar 2024 | 18.20 | 18.27 | 18.19 | 18.27 | 18.27 | - |
01 Mar 2024 | 18.13 | 18.25 | 18.13 | 18.25 | 18.25 | - |
29 Feb 2024 | 18.44 | 18.50 | 18.34 | 18.50 | 18.50 | - |
28 Feb 2024 | 19.15 | 19.15 | 18.60 | 18.60 | 18.60 | - |
27 Feb 2024 | 18.37 | 19.25 | 18.37 | 19.25 | 19.25 | - |
26 Feb 2024 | 18.28 | 18.28 | 18.20 | 18.20 | 18.20 | - |
23 Feb 2024 | 17.89 | 17.96 | 17.89 | 17.96 | 17.96 | - |
22 Feb 2024 | 18.32 | 18.32 | 18.12 | 18.12 | 18.12 | - |
21 Feb 2024 | 18.32 | 18.53 | 18.32 | 18.38 | 18.38 | - |
20 Feb 2024 | 18.81 | 18.81 | 18.76 | 18.76 | 18.76 | - |
19 Feb 2024 | 18.82 | 18.82 | 18.62 | 18.62 | 18.62 | - |
16 Feb 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
15 Feb 2024 | 18.86 | 18.98 | 18.86 | 18.98 | 18.98 | - |
14 Feb 2024 | 18.61 | 18.63 | 18.61 | 18.63 | 18.63 | - |
13 Feb 2024 | 19.07 | 19.07 | 19.01 | 19.01 | 19.01 | - |
12 Feb 2024 | 18.88 | 19.17 | 18.88 | 19.17 | 19.17 | - |
09 Feb 2024 | 19.10 | 19.22 | 19.06 | 19.22 | 19.22 | - |
08 Feb 2024 | 18.90 | 18.90 | 18.66 | 18.81 | 18.81 | - |
07 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
06 Feb 2024 | 18.45 | 18.63 | 18.41 | 18.63 | 18.63 | - |
05 Feb 2024 | 19.06 | 19.06 | 18.80 | 18.80 | 18.80 | - |
02 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
01 Feb 2024 | 19.40 | 19.51 | 19.38 | 19.51 | 19.51 | - |
31 Jan 2024 | 19.16 | 19.39 | 19.16 | 19.39 | 19.39 | - |
30 Jan 2024 | 19.33 | 19.35 | 19.22 | 19.22 | 19.22 | - |
29 Jan 2024 | 19.20 | 19.31 | 19.20 | 19.31 | 19.31 | - |
26 Jan 2024 | 19.56 | 19.56 | 19.29 | 19.47 | 19.47 | - |
25 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
24 Jan 2024 | 19.07 | 19.07 | 19.05 | 19.05 | 19.05 | - |
23 Jan 2024 | 18.72 | 19.04 | 18.72 | 19.04 | 19.04 | - |
22 Jan 2024 | 18.85 | 18.85 | 18.78 | 18.78 | 18.78 | - |
19 Jan 2024 | 18.83 | 18.83 | 18.71 | 18.71 | 18.71 | - |
18 Jan 2024 | 18.38 | 18.64 | 18.38 | 18.64 | 18.64 | - |
17 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
16 Jan 2024 | 18.46 | 18.59 | 18.46 | 18.59 | 18.59 | - |
15 Jan 2024 | 18.70 | 18.70 | 18.53 | 18.70 | 18.70 | - |
12 Jan 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
11 Jan 2024 | 18.50 | 18.87 | 18.50 | 18.87 | 18.87 | - |
10 Jan 2024 | 18.77 | 18.77 | 18.71 | 18.71 | 18.71 | - |
09 Jan 2024 | 18.46 | 18.71 | 18.46 | 18.71 | 18.71 | - |
08 Jan 2024 | 18.35 | 18.45 | 18.35 | 18.45 | 18.45 | - |
05 Jan 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
04 Jan 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
03 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
02 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
29 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
28 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
27 Dec 2023 | 20.18 | 20.90 | 20.18 | 20.90 | 20.90 | 150 |
22 Dec 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
21 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
20 Dec 2023 | 19.90 | 19.92 | 19.90 | 19.92 | 19.92 | - |
19 Dec 2023 | 19.32 | 20.42 | 19.32 | 20.42 | 20.42 | 120 |
18 Dec 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
15 Dec 2023 | 19.19 | 19.32 | 19.19 | 19.32 | 19.32 | - |
14 Dec 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
13 Dec 2023 | 17.14 | 17.26 | 17.14 | 17.26 | 17.26 | - |
12 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
11 Dec 2023 | 17.27 | 17.28 | 17.27 | 17.28 | 17.28 | - |
08 Dec 2023 | 17.18 | 17.31 | 17.18 | 17.24 | 17.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |