Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
09 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
08 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 193 |
07 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
06 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
03 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
02 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
30 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
29 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
26 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
25 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
24 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
23 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
22 Apr 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 25 |
19 Apr 2024 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 170 |
18 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
17 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
16 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
15 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
12 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
11 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
10 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
09 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
08 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
05 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
04 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
03 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
02 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
28 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
27 Mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
26 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
25 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
22 Mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
21 Mar 2024 | 16.54 | 17.23 | 16.54 | 17.23 | 17.23 | 28 |
20 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
19 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
18 Mar 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
15 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
14 Mar 2024 | 16.19 | 16.20 | 16.19 | 16.20 | 16.20 | 45 |
13 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
12 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
11 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
08 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
07 Mar 2024 | 16.90 | 17.01 | 16.90 | 17.01 | 17.01 | - |
06 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
05 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
04 Mar 2024 | 17.56 | 17.56 | 17.06 | 17.06 | 17.06 | 1,375 |
01 Mar 2024 | 17.40 | 17.75 | 17.40 | 17.75 | 17.75 | - |
29 Feb 2024 | 18.50 | 19.50 | 17.26 | 17.26 | 17.26 | 1,897 |
28 Feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
27 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
26 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
23 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
22 Feb 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
21 Feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
20 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
19 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 20 |
16 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
15 Feb 2024 | 17.55 | 17.64 | 17.55 | 17.64 | 17.64 | 30 |
14 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
13 Feb 2024 | 17.73 | 17.78 | 17.73 | 17.78 | 17.78 | 20 |
12 Feb 2024 | 16.93 | 17.07 | 16.93 | 17.07 | 17.07 | 70 |
09 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
08 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
07 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
06 Feb 2024 | 16.18 | 16.43 | 16.18 | 16.43 | 16.43 | 100 |
05 Feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
02 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
01 Feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
31 Jan 2024 | 16.01 | 16.01 | 15.94 | 15.94 | 15.94 | 23 |
30 Jan 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
29 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
26 Jan 2024 | 15.99 | 15.99 | 15.73 | 15.73 | 15.73 | 500 |
25 Jan 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
24 Jan 2024 | 15.83 | 16.07 | 15.83 | 16.07 | 16.07 | 20 |
23 Jan 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
22 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
19 Jan 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
18 Jan 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
17 Jan 2024 | 14.95 | 15.10 | 14.95 | 15.10 | 15.10 | 1,000 |
16 Jan 2024 | 15.44 | 15.47 | 15.44 | 15.47 | 15.47 | - |
15 Jan 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
12 Jan 2024 | 15.11 | 15.43 | 15.11 | 15.43 | 15.43 | - |
11 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
10 Jan 2024 | 14.22 | 15.37 | 14.22 | 15.37 | 15.37 | 629 |
09 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
08 Jan 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
05 Jan 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
04 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
03 Jan 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
02 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
29 Dec 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
28 Dec 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
27 Dec 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
22 Dec 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
21 Dec 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
20 Dec 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
19 Dec 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
18 Dec 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
15 Dec 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |