Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 24 |
09 May 2024 | 18.25 | 18.34 | 17.83 | 17.83 | 17.83 | - |
08 May 2024 | 18.60 | 18.69 | 18.51 | 18.66 | 18.66 | - |
07 May 2024 | 18.35 | 18.97 | 18.35 | 18.92 | 18.92 | - |
06 May 2024 | 18.24 | 18.56 | 18.24 | 18.56 | 18.56 | - |
03 May 2024 | 17.66 | 18.61 | 17.66 | 18.51 | 18.51 | - |
02 May 2024 | 17.38 | 17.88 | 17.38 | 17.85 | 17.85 | - |
30 Apr 2024 | 19.39 | 19.84 | 19.39 | 19.50 | 19.50 | - |
29 Apr 2024 | 18.88 | 19.74 | 18.88 | 19.70 | 19.70 | - |
26 Apr 2024 | 18.92 | 19.32 | 18.92 | 19.23 | 19.23 | - |
25 Apr 2024 | 18.09 | 19.36 | 18.09 | 19.15 | 19.15 | - |
24 Apr 2024 | 19.26 | 20.02 | 19.05 | 19.44 | 19.44 | - |
23 Apr 2024 | 18.25 | 19.33 | 18.25 | 19.33 | 19.33 | - |
22 Apr 2024 | 18.12 | 18.69 | 18.12 | 18.56 | 18.56 | - |
19 Apr 2024 | 18.33 | 18.69 | 18.33 | 18.40 | 18.40 | - |
18 Apr 2024 | 18.93 | 19.42 | 18.81 | 18.97 | 18.97 | - |
17 Apr 2024 | 19.76 | 20.10 | 19.28 | 19.28 | 19.28 | - |
16 Apr 2024 | 19.93 | 20.07 | 19.40 | 20.04 | 20.04 | 24 |
15 Apr 2024 | 20.36 | 21.38 | 20.22 | 20.32 | 20.32 | - |
12 Apr 2024 | 20.54 | 20.83 | 20.54 | 20.64 | 20.64 | 24 |
11 Apr 2024 | 20.21 | 20.83 | 20.21 | 20.83 | 20.83 | - |
10 Apr 2024 | 21.12 | 21.12 | 20.54 | 20.54 | 20.54 | - |
09 Apr 2024 | 20.98 | 22.02 | 20.98 | 21.42 | 21.42 | - |
08 Apr 2024 | 20.31 | 22.14 | 20.31 | 21.28 | 21.28 | - |
05 Apr 2024 | 20.59 | 21.91 | 20.59 | 20.75 | 20.75 | - |
04 Apr 2024 | 19.60 | 21.02 | 19.60 | 21.02 | 21.02 | - |
03 Apr 2024 | 18.48 | 19.95 | 18.11 | 19.95 | 19.95 | - |
02 Apr 2024 | 17.38 | 18.90 | 17.38 | 18.90 | 18.90 | - |
28 Mar 2024 | 16.77 | 17.34 | 16.77 | 17.14 | 17.14 | - |
27 Mar 2024 | 16.29 | 16.99 | 16.28 | 16.93 | 16.93 | - |
26 Mar 2024 | 16.41 | 16.86 | 16.41 | 16.41 | 16.41 | - |
25 Mar 2024 | 16.40 | 16.74 | 16.40 | 16.57 | 16.57 | - |
22 Mar 2024 | 16.66 | 16.90 | 16.58 | 16.58 | 16.58 | - |
21 Mar 2024 | 16.40 | 17.41 | 16.40 | 16.78 | 16.78 | - |
20 Mar 2024 | 16.07 | 16.53 | 16.07 | 16.53 | 16.53 | - |
19 Mar 2024 | 15.74 | 16.21 | 15.48 | 16.21 | 16.21 | - |
18 Mar 2024 | 16.10 | 16.31 | 15.88 | 15.88 | 15.88 | - |
15 Mar 2024 | 16.13 | 16.39 | 16.09 | 16.09 | 16.09 | - |
14 Mar 2024 | 16.92 | 16.92 | 16.28 | 16.28 | 16.28 | 235 |
13 Mar 2024 | 17.63 | 17.63 | 16.89 | 16.89 | 16.89 | - |
12 Mar 2024 | 18.49 | 18.49 | 17.80 | 17.80 | 17.80 | - |
11 Mar 2024 | 18.77 | 19.10 | 18.67 | 18.67 | 18.67 | - |
08 Mar 2024 | 18.92 | 19.32 | 18.89 | 19.13 | 19.13 | - |
07 Mar 2024 | 18.23 | 19.23 | 18.23 | 19.21 | 19.21 | - |
06 Mar 2024 | 18.09 | 18.80 | 18.09 | 18.48 | 18.48 | - |
05 Mar 2024 | 18.30 | 18.72 | 18.30 | 18.38 | 18.38 | - |
04 Mar 2024 | 18.33 | 18.73 | 18.33 | 18.55 | 18.55 | - |
01 Mar 2024 | 17.67 | 18.84 | 17.67 | 18.59 | 18.59 | - |
29 Feb 2024 | 17.05 | 17.94 | 17.05 | 17.94 | 17.94 | - |
28 Feb 2024 | 16.89 | 17.45 | 16.89 | 17.26 | 17.26 | - |
27 Feb 2024 | 16.67 | 17.32 | 16.67 | 16.99 | 16.99 | - |
26 Feb 2024 | 16.76 | 17.22 | 16.76 | 16.94 | 16.94 | - |
23 Feb 2024 | 17.01 | 17.27 | 17.00 | 17.06 | 17.06 | - |
22 Feb 2024 | 17.42 | 17.81 | 17.24 | 17.24 | 17.24 | - |
21 Feb 2024 | 17.36 | 17.63 | 17.22 | 17.63 | 17.63 | - |
20 Feb 2024 | 17.77 | 17.77 | 17.49 | 17.59 | 17.59 | - |
19 Feb 2024 | 17.91 | 17.94 | 17.91 | 17.92 | 17.92 | - |
16 Feb 2024 | 18.08 | 18.45 | 18.03 | 18.13 | 18.13 | - |
15 Feb 2024 | 17.50 | 18.41 | 17.50 | 18.35 | 18.35 | - |
14 Feb 2024 | 17.02 | 17.80 | 17.02 | 17.73 | 17.73 | - |
13 Feb 2024 | 18.41 | 18.41 | 17.20 | 17.20 | 17.20 | - |
12 Feb 2024 | 17.30 | 18.74 | 17.30 | 18.74 | 18.74 | - |
09 Feb 2024 | 16.61 | 17.78 | 16.61 | 17.56 | 17.56 | - |
08 Feb 2024 | 16.05 | 17.02 | 16.05 | 16.88 | 16.88 | - |
07 Feb 2024 | 15.73 | 16.44 | 15.73 | 16.24 | 16.24 | - |
06 Feb 2024 | 16.24 | 16.49 | 15.94 | 15.96 | 15.96 | - |
05 Feb 2024 | 16.14 | 16.55 | 16.05 | 16.53 | 16.53 | - |
02 Feb 2024 | 16.70 | 17.18 | 16.25 | 16.34 | 16.34 | - |
01 Feb 2024 | 16.90 | 17.01 | 16.58 | 16.90 | 16.90 | - |
31 Jan 2024 | 19.50 | 19.59 | 19.23 | 19.23 | 19.23 | - |
30 Jan 2024 | 20.05 | 20.23 | 19.74 | 19.80 | 19.80 | - |
29 Jan 2024 | 20.00 | 20.36 | 20.00 | 20.36 | 20.36 | - |
26 Jan 2024 | 20.86 | 20.86 | 20.29 | 20.29 | 20.29 | - |
25 Jan 2024 | 21.98 | 22.20 | 21.18 | 21.18 | 21.18 | 900 |
24 Jan 2024 | 21.14 | 21.69 | 21.14 | 21.42 | 21.42 | - |
23 Jan 2024 | 20.72 | 21.54 | 20.72 | 21.51 | 21.51 | - |
22 Jan 2024 | 19.92 | 21.12 | 19.92 | 21.12 | 21.12 | - |
19 Jan 2024 | 19.34 | 20.31 | 19.34 | 20.24 | 20.24 | - |
18 Jan 2024 | 18.61 | 19.72 | 18.61 | 19.71 | 19.71 | - |
17 Jan 2024 | 19.00 | 19.00 | 18.68 | 18.94 | 18.94 | - |
16 Jan 2024 | 19.01 | 19.33 | 19.01 | 19.30 | 19.30 | - |
15 Jan 2024 | 19.14 | 19.17 | 19.01 | 19.16 | 19.16 | - |
12 Jan 2024 | 19.16 | 19.42 | 19.15 | 19.31 | 19.31 | - |
11 Jan 2024 | 19.57 | 19.64 | 19.38 | 19.44 | 19.44 | - |
10 Jan 2024 | 19.72 | 19.83 | 19.72 | 19.83 | 19.83 | - |
09 Jan 2024 | 20.07 | 20.22 | 20.05 | 20.05 | 20.05 | - |
08 Jan 2024 | 19.35 | 20.42 | 19.35 | 20.32 | 20.32 | - |
05 Jan 2024 | 19.24 | 19.74 | 19.24 | 19.74 | 19.74 | - |
04 Jan 2024 | 19.58 | 19.78 | 19.44 | 19.53 | 19.53 | - |
03 Jan 2024 | 20.56 | 20.56 | 19.68 | 19.80 | 19.80 | 500 |
02 Jan 2024 | 21.14 | 21.34 | 20.87 | 20.87 | 20.87 | - |
29 Dec 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
28 Dec 2023 | 21.99 | 22.24 | 21.99 | 22.00 | 22.00 | - |
27 Dec 2023 | 21.97 | 22.33 | 21.96 | 22.30 | 22.30 | - |
22 Dec 2023 | 20.56 | 21.64 | 20.56 | 21.64 | 21.64 | - |
21 Dec 2023 | 19.89 | 20.95 | 19.89 | 20.95 | 20.95 | - |
20 Dec 2023 | 19.89 | 20.85 | 19.89 | 20.24 | 20.24 | - |
19 Dec 2023 | 19.66 | 20.32 | 19.66 | 20.26 | 20.26 | 500 |
18 Dec 2023 | 19.62 | 19.93 | 19.62 | 19.93 | 19.93 | - |
15 Dec 2023 | 19.66 | 20.52 | 19.66 | 19.79 | 19.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |