Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
21 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
20 May 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
17 May 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
16 May 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
15 May 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
14 May 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
13 May 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
10 May 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
09 May 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
08 May 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
07 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
03 May 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
29 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
26 Apr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
25 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
24 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
23 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
22 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
19 Apr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
18 Apr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
17 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
16 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
15 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
12 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
11 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
10 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
09 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
08 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
05 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
04 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
03 Apr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
02 Apr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
28 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
27 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
26 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
25 Mar 2024 | 18.00 | 18.02 | 18.01 | 18.02 | 18.02 | 1 |
22 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
21 Mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
20 Mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
19 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
18 Mar 2024 | 17.73 | 17.74 | 17.74 | 17.74 | 17.74 | 1 |
15 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
14 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
13 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
12 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
11 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
08 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
07 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
06 Mar 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
05 Mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
04 Mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
01 Mar 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
29 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
28 Feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
27 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
22 Feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
21 Feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
20 Feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
19 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
16 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
15 Feb 2024 | 16.91 | 16.85 | 16.85 | 16.85 | 16.85 | 800 |
14 Feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
13 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
12 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
09 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
08 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
07 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
06 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
05 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
02 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
01 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
31 Jan 2024 | 16.75 | 16.74 | 16.74 | 16.74 | 16.74 | 1 |
30 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
29 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
26 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
25 Jan 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
24 Jan 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
23 Jan 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
22 Jan 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
19 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
18 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
17 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
16 Jan 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
15 Jan 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
12 Jan 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
11 Jan 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
10 Jan 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
09 Jan 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
08 Jan 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
05 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
04 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
03 Jan 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
02 Jan 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
29 Dec 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |