Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 16.80 | 17.56 | 16.73 | 17.40 | 17.40 | - |
09 May 2024 | 16.65 | 16.78 | 16.63 | 16.78 | 16.78 | - |
08 May 2024 | 17.16 | 17.16 | 16.60 | 16.72 | 16.72 | - |
07 May 2024 | 16.66 | 17.25 | 16.40 | 17.20 | 17.20 | - |
06 May 2024 | 16.66 | 16.68 | 16.44 | 16.66 | 16.66 | - |
03 May 2024 | 16.73 | 16.79 | 16.64 | 16.68 | 16.68 | - |
02 May 2024 | 16.48 | 16.79 | 16.48 | 16.73 | 16.73 | - |
30 Apr 2024 | 16.95 | 16.95 | 16.41 | 16.41 | 16.41 | - |
29 Apr 2024 | 16.95 | 16.99 | 16.70 | 16.96 | 16.96 | - |
26 Apr 2024 | 16.74 | 16.91 | 16.60 | 16.90 | 16.90 | - |
25 Apr 2024 | 16.01 | 16.95 | 16.01 | 16.62 | 16.62 | - |
24 Apr 2024 | 16.33 | 16.83 | 16.04 | 16.82 | 16.82 | - |
23 Apr 2024 | 15.96 | 16.73 | 15.96 | 16.29 | 16.29 | - |
22 Apr 2024 | 17.02 | 17.65 | 15.70 | 15.96 | 15.96 | - |
19 Apr 2024 | 16.40 | 16.99 | 16.27 | 16.85 | 16.85 | - |
18 Apr 2024 | 16.88 | 17.09 | 16.49 | 16.57 | 16.57 | - |
17 Apr 2024 | 17.46 | 17.57 | 16.74 | 16.79 | 16.79 | - |
16 Apr 2024 | 17.23 | 17.59 | 17.20 | 17.59 | 17.59 | - |
15 Apr 2024 | 18.61 | 18.61 | 17.37 | 17.37 | 17.37 | - |
12 Apr 2024 | 17.26 | 20.10 | 17.26 | 18.38 | 18.38 | - |
11 Apr 2024 | 17.81 | 17.86 | 17.06 | 17.20 | 17.20 | - |
10 Apr 2024 | 18.00 | 18.16 | 17.77 | 17.78 | 17.78 | - |
09 Apr 2024 | 18.09 | 18.18 | 17.88 | 17.94 | 17.94 | - |
08 Apr 2024 | 17.99 | 18.23 | 17.79 | 18.14 | 18.14 | - |
05 Apr 2024 | 18.04 | 18.10 | 17.52 | 17.98 | 17.98 | - |
04 Apr 2024 | 17.77 | 18.31 | 17.77 | 18.06 | 18.06 | - |
03 Apr 2024 | 17.57 | 17.79 | 17.41 | 17.77 | 17.77 | - |
02 Apr 2024 | 18.59 | 18.59 | 17.61 | 17.64 | 17.64 | - |
28 Mar 2024 | 18.78 | 18.78 | 18.49 | 18.68 | 18.68 | - |
27 Mar 2024 | 19.07 | 19.20 | 18.78 | 18.83 | 18.83 | - |
26 Mar 2024 | 18.76 | 19.11 | 18.56 | 19.08 | 19.08 | - |
25 Mar 2024 | 18.70 | 19.00 | 18.38 | 18.73 | 18.73 | - |
22 Mar 2024 | 20.66 | 20.78 | 18.70 | 18.71 | 18.71 | - |
21 Mar 2024 | 20.34 | 20.78 | 20.12 | 20.76 | 20.76 | - |
20 Mar 2024 | 19.77 | 20.22 | 19.46 | 20.22 | 20.22 | - |
19 Mar 2024 | 19.23 | 19.83 | 19.19 | 19.78 | 19.78 | - |
18 Mar 2024 | 19.38 | 19.44 | 19.13 | 19.27 | 19.27 | - |
15 Mar 2024 | 20.06 | 20.08 | 19.35 | 19.40 | 19.40 | - |
14 Mar 2024 | 20.72 | 20.72 | 20.04 | 20.08 | 20.08 | - |
13 Mar 2024 | 21.52 | 21.56 | 20.72 | 20.74 | 20.74 | - |
12 Mar 2024 | 21.58 | 21.82 | 21.38 | 21.50 | 21.50 | - |
11 Mar 2024 | 20.72 | 21.64 | 20.64 | 21.48 | 21.48 | - |
08 Mar 2024 | 20.06 | 21.56 | 20.06 | 20.78 | 20.78 | - |
07 Mar 2024 | 19.37 | 20.10 | 18.99 | 20.06 | 20.06 | - |
06 Mar 2024 | 18.73 | 19.47 | 18.56 | 19.41 | 19.41 | - |
05 Mar 2024 | 18.86 | 19.34 | 18.62 | 18.62 | 18.62 | - |
04 Mar 2024 | 19.60 | 19.60 | 18.94 | 18.95 | 18.95 | - |
01 Mar 2024 | 19.18 | 19.68 | 19.18 | 19.64 | 19.64 | - |
29 Feb 2024 | 19.86 | 20.08 | 19.03 | 19.09 | 19.09 | - |
28 Feb 2024 | 19.64 | 19.97 | 19.64 | 19.81 | 19.81 | - |
27 Feb 2024 | 19.61 | 19.75 | 19.42 | 19.66 | 19.66 | - |
26 Feb 2024 | 19.52 | 19.74 | 19.37 | 19.71 | 19.71 | - |
23 Feb 2024 | 19.87 | 19.87 | 19.32 | 19.59 | 19.59 | - |
22 Feb 2024 | 19.82 | 19.93 | 19.38 | 19.87 | 19.87 | - |
21 Feb 2024 | 20.88 | 20.88 | 19.66 | 19.71 | 19.71 | - |
20 Feb 2024 | 19.92 | 20.84 | 19.92 | 20.80 | 20.80 | - |
19 Feb 2024 | 19.80 | 20.08 | 19.80 | 19.95 | 19.95 | - |
16 Feb 2024 | 20.32 | 20.46 | 19.83 | 19.83 | 19.83 | - |
15 Feb 2024 | 19.32 | 20.28 | 19.27 | 20.28 | 20.28 | - |
14 Feb 2024 | 17.59 | 19.44 | 17.59 | 19.27 | 19.27 | - |
13 Feb 2024 | 18.32 | 18.98 | 17.53 | 17.53 | 17.53 | - |
12 Feb 2024 | 18.29 | 18.87 | 18.21 | 18.33 | 18.33 | - |
09 Feb 2024 | 18.60 | 18.65 | 18.22 | 18.29 | 18.29 | - |
08 Feb 2024 | 18.94 | 19.13 | 18.58 | 18.60 | 18.60 | - |
07 Feb 2024 | 18.72 | 18.95 | 18.56 | 18.94 | 18.94 | - |
06 Feb 2024 | 19.05 | 19.58 | 18.66 | 18.70 | 18.70 | - |
05 Feb 2024 | 18.87 | 18.95 | 18.33 | 18.95 | 18.95 | - |
02 Feb 2024 | 19.45 | 19.45 | 18.84 | 18.92 | 18.92 | - |
01 Feb 2024 | 20.10 | 20.10 | 19.01 | 19.44 | 19.44 | - |
31 Jan 2024 | 20.30 | 20.58 | 20.08 | 20.12 | 20.12 | - |
30 Jan 2024 | 20.54 | 20.92 | 20.20 | 20.34 | 20.34 | - |
29 Jan 2024 | 19.88 | 20.48 | 19.47 | 20.48 | 20.48 | - |
26 Jan 2024 | 19.99 | 20.42 | 19.87 | 19.88 | 19.88 | - |
25 Jan 2024 | 20.28 | 20.28 | 19.75 | 20.02 | 20.02 | 100 |
24 Jan 2024 | 21.30 | 21.30 | 20.28 | 20.28 | 20.28 | - |
23 Jan 2024 | 20.72 | 21.18 | 20.64 | 21.18 | 21.18 | - |
22 Jan 2024 | 20.48 | 20.64 | 19.89 | 20.62 | 20.62 | - |
19 Jan 2024 | 20.76 | 20.76 | 20.06 | 20.40 | 20.40 | - |
18 Jan 2024 | 21.66 | 21.66 | 20.48 | 20.76 | 20.76 | - |
17 Jan 2024 | 21.74 | 21.74 | 21.12 | 21.58 | 21.58 | - |
16 Jan 2024 | 21.38 | 21.98 | 21.24 | 21.88 | 21.88 | - |
15 Jan 2024 | 22.54 | 22.54 | 21.52 | 21.54 | 21.54 | - |
12 Jan 2024 | 22.00 | 22.64 | 22.00 | 22.48 | 22.48 | - |
11 Jan 2024 | 24.40 | 24.50 | 21.84 | 21.98 | 21.98 | 110 |
10 Jan 2024 | 24.66 | 24.80 | 24.16 | 24.26 | 24.26 | - |
09 Jan 2024 | 23.74 | 25.64 | 23.74 | 24.68 | 24.68 | - |
08 Jan 2024 | 23.30 | 23.72 | 23.30 | 23.72 | 23.72 | - |
05 Jan 2024 | 23.48 | 23.48 | 23.20 | 23.32 | 23.32 | - |
04 Jan 2024 | 23.16 | 23.62 | 23.00 | 23.54 | 23.54 | - |
03 Jan 2024 | 24.10 | 24.10 | 23.06 | 23.14 | 23.14 | - |
02 Jan 2024 | 24.08 | 24.28 | 23.64 | 24.08 | 24.08 | - |
29 Dec 2023 | 25.02 | 25.02 | 24.40 | 24.40 | 24.40 | - |
28 Dec 2023 | 25.00 | 25.04 | 24.78 | 25.00 | 25.00 | - |
27 Dec 2023 | 24.52 | 25.04 | 24.42 | 24.88 | 24.88 | - |
22 Dec 2023 | 23.42 | 24.66 | 23.42 | 24.50 | 24.50 | - |
21 Dec 2023 | 23.24 | 23.56 | 22.98 | 23.54 | 23.54 | - |
20 Dec 2023 | 23.94 | 23.94 | 23.00 | 23.18 | 23.18 | - |
19 Dec 2023 | 24.70 | 24.80 | 23.82 | 23.96 | 23.96 | - |
18 Dec 2023 | 24.68 | 25.06 | 24.48 | 24.66 | 24.66 | - |
15 Dec 2023 | 23.76 | 25.04 | 23.76 | 24.70 | 24.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |