Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
13 May 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
10 May 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
09 May 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
08 May 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
07 May 2024 | 18.59 | 18.62 | 18.59 | 18.62 | 18.62 | - |
06 May 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
03 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
02 May 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
30 Apr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
29 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
26 Apr 2024 | 18.22 | 18.22 | 18.19 | 18.19 | 18.19 | - |
25 Apr 2024 | 18.01 | 18.10 | 17.96 | 17.96 | 17.96 | - |
24 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
23 Apr 2024 | 18.02 | 18.06 | 18.02 | 18.06 | 18.06 | - |
22 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
19 Apr 2024 | 17.81 | 17.81 | 17.80 | 17.80 | 17.80 | - |
18 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
17 Apr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
16 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
15 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
12 Apr 2024 | 18.66 | 18.66 | 18.55 | 18.55 | 18.55 | - |
11 Apr 2024 | 18.48 | 18.59 | 18.48 | 18.59 | 18.59 | - |
10 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
09 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
08 Apr 2024 | 18.53 | 18.53 | 18.52 | 18.52 | 18.52 | - |
05 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
04 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
03 Apr 2024 | 18.34 | 18.35 | 18.34 | 18.35 | 18.35 | - |
02 Apr 2024 | 18.37 | 18.38 | 18.37 | 18.38 | 18.38 | - |
28 Mar 2024 | 18.52 | 18.55 | 18.52 | 18.55 | 18.55 | - |
27 Mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
26 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
25 Mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
22 Mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
21 Mar 2024 | 18.80 | 18.80 | 18.75 | 18.75 | 18.75 | - |
20 Mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
19 Mar 2024 | 18.36 | 18.38 | 18.36 | 18.38 | 18.38 | - |
18 Mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
15 Mar 2024 | 17.91 | 17.92 | 17.91 | 17.92 | 17.92 | - |
14 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
13 Mar 2024 | 17.70 | 17.71 | 17.70 | 17.71 | 17.71 | - |
12 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
11 Mar 2024 | 17.77 | 17.78 | 17.77 | 17.78 | 17.78 | - |
08 Mar 2024 | 18.25 | 18.27 | 18.25 | 18.27 | 18.27 | - |
07 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
06 Mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
05 Mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
04 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
01 Mar 2024 | 18.23 | 18.23 | 18.22 | 18.22 | 18.22 | - |
29 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
28 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
27 Feb 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
26 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
23 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
22 Feb 2024 | 17.83 | 17.84 | 17.82 | 17.84 | 17.84 | - |
21 Feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
20 Feb 2024 | 17.62 | 17.65 | 17.62 | 17.65 | 17.65 | - |
19 Feb 2024 | 17.62 | 17.68 | 17.62 | 17.68 | 17.68 | - |
16 Feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
15 Feb 2024 | 17.37 | 17.50 | 17.37 | 17.50 | 17.50 | 200 |
14 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
13 Feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
12 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
09 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
08 Feb 2024 | 17.07 | 17.11 | 17.07 | 17.11 | 17.11 | - |
07 Feb 2024 | 16.93 | 16.93 | 16.92 | 16.92 | 16.92 | - |
06 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
05 Feb 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
02 Feb 2024 | 16.83 | 16.86 | 16.83 | 16.86 | 16.86 | - |
01 Feb 2024 | 16.74 | 16.82 | 16.74 | 16.82 | 16.82 | - |
31 Jan 2024 | 16.93 | 16.94 | 16.84 | 16.84 | 16.84 | - |
30 Jan 2024 | 16.73 | 16.73 | 16.71 | 16.72 | 16.72 | - |
29 Jan 2024 | 16.76 | 16.76 | 16.73 | 16.73 | 16.73 | - |
26 Jan 2024 | 16.53 | 16.57 | 16.53 | 16.57 | 16.57 | - |
25 Jan 2024 | 16.78 | 16.79 | 16.72 | 16.72 | 16.72 | - |
24 Jan 2024 | 16.84 | 16.84 | 16.76 | 16.76 | 16.76 | - |
23 Jan 2024 | 16.85 | 16.85 | 16.74 | 16.83 | 16.83 | - |
22 Jan 2024 | 16.90 | 16.90 | 16.89 | 16.89 | 16.89 | - |
19 Jan 2024 | 16.66 | 16.73 | 16.66 | 16.73 | 16.73 | - |
18 Jan 2024 | 16.58 | 16.59 | 16.58 | 16.59 | 16.59 | - |
17 Jan 2024 | 16.57 | 16.57 | 16.53 | 16.53 | 16.53 | - |
16 Jan 2024 | 16.59 | 16.74 | 16.59 | 16.74 | 16.74 | - |
15 Jan 2024 | 16.77 | 16.81 | 16.77 | 16.81 | 16.81 | - |
12 Jan 2024 | 16.56 | 16.56 | 16.48 | 16.52 | 16.52 | 185 |
11 Jan 2024 | 16.53 | 16.53 | 16.42 | 16.42 | 16.42 | - |
10 Jan 2024 | 16.15 | 16.32 | 16.15 | 16.32 | 16.32 | - |
09 Jan 2024 | 15.92 | 15.92 | 15.90 | 15.90 | 15.90 | - |
08 Jan 2024 | 15.74 | 15.81 | 15.74 | 15.80 | 15.80 | - |
05 Jan 2024 | 15.80 | 15.88 | 15.80 | 15.88 | 15.88 | - |
04 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
03 Jan 2024 | 15.66 | 15.66 | 15.58 | 15.59 | 15.59 | - |
02 Jan 2024 | 15.53 | 15.55 | 15.53 | 15.55 | 15.55 | - |
29 Dec 2023 | 15.49 | 15.63 | 15.49 | 15.62 | 15.62 | - |
28 Dec 2023 | 15.50 | 15.51 | 15.48 | 15.51 | 15.51 | - |
27 Dec 2023 | 15.54 | 15.56 | 15.53 | 15.53 | 15.53 | - |
22 Dec 2023 | 15.37 | 15.50 | 15.36 | 15.50 | 15.50 | - |
21 Dec 2023 | 15.29 | 15.34 | 15.27 | 15.34 | 15.34 | - |
20 Dec 2023 | 15.45 | 15.45 | 15.39 | 15.39 | 15.39 | - |
19 Dec 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |