Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.44 | 18.48 | 17.89 | 17.89 | 17.89 | - |
02 May 2024 | 17.49 | 18.07 | 17.47 | 18.07 | 18.07 | - |
30 Apr 2024 | 17.08 | 17.08 | 16.88 | 16.96 | 16.96 | - |
29 Apr 2024 | 16.88 | 17.18 | 16.77 | 17.03 | 17.03 | - |
26 Apr 2024 | 16.77 | 17.02 | 16.70 | 16.83 | 16.83 | - |
25 Apr 2024 | 17.02 | 17.07 | 16.40 | 16.59 | 16.59 | - |
24 Apr 2024 | 17.08 | 17.18 | 16.97 | 17.08 | 17.08 | - |
23 Apr 2024 | 16.42 | 17.17 | 16.41 | 17.17 | 17.17 | - |
22 Apr 2024 | 16.36 | 16.44 | 16.16 | 16.44 | 16.44 | - |
19 Apr 2024 | 16.33 | 16.50 | 16.29 | 16.29 | 16.29 | - |
18 Apr 2024 | 16.15 | 16.62 | 16.03 | 16.35 | 16.35 | - |
17 Apr 2024 | 16.06 | 16.21 | 16.00 | 16.11 | 16.11 | - |
16 Apr 2024 | 16.01 | 16.20 | 15.93 | 16.08 | 16.08 | - |
15 Apr 2024 | 16.33 | 16.49 | 15.81 | 15.86 | 15.86 | - |
12 Apr 2024 | 16.57 | 16.61 | 16.28 | 16.32 | 16.32 | - |
11 Apr 2024 | 16.24 | 16.41 | 16.17 | 16.41 | 16.41 | - |
10 Apr 2024 | 16.69 | 16.72 | 15.95 | 16.06 | 16.06 | - |
09 Apr 2024 | 16.32 | 16.64 | 16.27 | 16.58 | 16.58 | - |
08 Apr 2024 | 16.11 | 16.29 | 16.11 | 16.11 | 16.11 | - |
05 Apr 2024 | 16.22 | 16.35 | 16.00 | 16.14 | 16.14 | - |
04 Apr 2024 | 16.32 | 16.43 | 16.13 | 16.13 | 16.13 | - |
03 Apr 2024 | 15.78 | 16.09 | 15.77 | 16.02 | 16.02 | - |
02 Apr 2024 | 16.28 | 16.30 | 15.65 | 15.69 | 15.69 | - |
28 Mar 2024 | 16.83 | 17.15 | 16.72 | 16.86 | 16.86 | - |
27 Mar 2024 | 16.58 | 16.89 | 16.42 | 16.70 | 16.70 | - |
26 Mar 2024 | 17.17 | 17.17 | 16.51 | 16.51 | 16.51 | - |
25 Mar 2024 | 17.35 | 17.35 | 16.93 | 16.93 | 16.93 | - |
22 Mar 2024 | 17.71 | 17.71 | 17.34 | 17.34 | 17.34 | - |
21 Mar 2024 | 17.89 | 17.94 | 17.75 | 17.83 | 17.83 | - |
20 Mar 2024 | 17.45 | 17.87 | 17.33 | 17.87 | 17.87 | - |
19 Mar 2024 | 17.47 | 17.68 | 17.25 | 17.58 | 17.58 | - |
18 Mar 2024 | 17.03 | 17.47 | 16.68 | 17.39 | 17.39 | - |
15 Mar 2024 | 17.36 | 17.36 | 16.80 | 16.80 | 16.80 | - |
14 Mar 2024 | 18.33 | 18.39 | 17.13 | 17.13 | 17.13 | - |
13 Mar 2024 | 18.94 | 19.39 | 18.16 | 18.16 | 18.16 | - |
12 Mar 2024 | 18.66 | 18.91 | 18.37 | 18.75 | 18.75 | - |
11 Mar 2024 | 18.42 | 18.47 | 18.23 | 18.34 | 18.34 | - |
08 Mar 2024 | 18.68 | 18.83 | 18.22 | 18.22 | 18.22 | - |
07 Mar 2024 | 17.91 | 18.51 | 17.84 | 18.51 | 18.51 | 13 |
06 Mar 2024 | 16.92 | 17.75 | 16.43 | 17.75 | 17.75 | - |
05 Mar 2024 | 17.79 | 17.83 | 16.83 | 16.91 | 16.91 | - |
04 Mar 2024 | 19.25 | 19.25 | 17.65 | 17.65 | 17.65 | - |
01 Mar 2024 | 19.22 | 19.24 | 17.91 | 19.08 | 19.08 | - |
29 Feb 2024 | 17.43 | 18.97 | 16.92 | 18.97 | 18.97 | - |
28 Feb 2024 | 11.38 | 16.97 | 11.19 | 16.92 | 16.92 | - |
27 Feb 2024 | 11.13 | 11.49 | 10.98 | 11.13 | 11.13 | - |
26 Feb 2024 | 11.23 | 11.30 | 10.98 | 11.06 | 11.06 | - |
23 Feb 2024 | 11.73 | 11.73 | 11.13 | 11.13 | 11.13 | - |
22 Feb 2024 | 12.59 | 12.60 | 11.50 | 11.50 | 11.50 | - |
21 Feb 2024 | 12.59 | 12.59 | 12.09 | 12.27 | 12.27 | - |
20 Feb 2024 | 12.80 | 12.80 | 12.24 | 12.47 | 12.47 | - |
19 Feb 2024 | 12.83 | 12.86 | 12.82 | 12.84 | 12.84 | - |
16 Feb 2024 | 13.54 | 13.56 | 12.70 | 12.70 | 12.70 | - |
15 Feb 2024 | 13.02 | 13.37 | 12.73 | 13.37 | 13.37 | - |
14 Feb 2024 | 12.39 | 12.93 | 12.22 | 12.93 | 12.93 | 20 |
13 Feb 2024 | 13.73 | 13.73 | 12.27 | 12.27 | 12.27 | - |
12 Feb 2024 | 13.52 | 13.74 | 13.40 | 13.68 | 13.68 | - |
09 Feb 2024 | 13.30 | 13.61 | 13.17 | 13.52 | 13.52 | - |
08 Feb 2024 | 13.35 | 13.53 | 13.15 | 13.15 | 13.15 | - |
07 Feb 2024 | 13.12 | 13.21 | 12.77 | 13.16 | 13.16 | - |
06 Feb 2024 | 13.03 | 13.14 | 12.86 | 12.90 | 12.90 | - |
05 Feb 2024 | 13.36 | 13.38 | 12.73 | 12.89 | 12.89 | - |
02 Feb 2024 | 13.22 | 13.36 | 12.62 | 13.26 | 13.26 | - |
01 Feb 2024 | 12.97 | 13.03 | 12.65 | 12.89 | 12.89 | - |
31 Jan 2024 | 13.12 | 13.15 | 12.81 | 12.81 | 12.81 | - |
30 Jan 2024 | 13.69 | 13.69 | 12.99 | 13.06 | 13.06 | - |
29 Jan 2024 | 13.59 | 13.60 | 13.27 | 13.53 | 13.53 | - |
26 Jan 2024 | 13.51 | 13.78 | 13.31 | 13.43 | 13.43 | - |
25 Jan 2024 | 13.44 | 13.69 | 13.26 | 13.46 | 13.46 | - |
24 Jan 2024 | 13.89 | 13.97 | 13.30 | 13.30 | 13.30 | - |
23 Jan 2024 | 13.31 | 13.65 | 13.14 | 13.65 | 13.65 | - |
22 Jan 2024 | 12.69 | 13.12 | 12.55 | 13.12 | 13.12 | - |
19 Jan 2024 | 12.02 | 12.44 | 11.82 | 12.40 | 12.40 | - |
18 Jan 2024 | 11.98 | 12.02 | 11.66 | 11.85 | 11.85 | - |
17 Jan 2024 | 12.49 | 12.49 | 11.74 | 11.81 | 11.81 | - |
16 Jan 2024 | 12.61 | 12.61 | 12.38 | 12.44 | 12.44 | - |
15 Jan 2024 | 12.64 | 12.64 | 12.48 | 12.63 | 12.63 | - |
12 Jan 2024 | 12.38 | 12.64 | 12.20 | 12.44 | 12.44 | - |
11 Jan 2024 | 12.94 | 12.95 | 12.16 | 12.16 | 12.16 | - |
10 Jan 2024 | 13.07 | 13.10 | 12.69 | 12.69 | 12.69 | - |
09 Jan 2024 | 13.41 | 13.41 | 12.90 | 12.96 | 12.96 | - |
08 Jan 2024 | 13.30 | 13.45 | 13.12 | 13.23 | 13.23 | - |
05 Jan 2024 | 12.72 | 13.16 | 12.53 | 13.10 | 13.10 | - |
04 Jan 2024 | 12.65 | 12.65 | 12.28 | 12.48 | 12.48 | - |
03 Jan 2024 | 13.14 | 13.14 | 12.25 | 12.52 | 12.52 | - |
02 Jan 2024 | 13.27 | 13.28 | 12.81 | 12.98 | 12.98 | - |
29 Dec 2023 | 13.52 | 13.52 | 13.35 | 13.35 | 13.35 | - |
28 Dec 2023 | 13.08 | 13.30 | 12.77 | 13.30 | 13.30 | - |
27 Dec 2023 | 12.90 | 13.03 | 12.72 | 12.81 | 12.81 | - |
22 Dec 2023 | 12.32 | 12.50 | 12.15 | 12.42 | 12.42 | - |
21 Dec 2023 | 12.13 | 12.22 | 11.96 | 12.22 | 12.22 | - |
20 Dec 2023 | 12.85 | 12.85 | 12.02 | 12.02 | 12.02 | - |
19 Dec 2023 | 12.64 | 12.83 | 12.47 | 12.70 | 12.70 | - |
18 Dec 2023 | 12.61 | 12.76 | 12.40 | 12.58 | 12.58 | - |
15 Dec 2023 | 11.71 | 12.47 | 11.47 | 12.47 | 12.47 | - |
14 Dec 2023 | 11.27 | 12.14 | 11.06 | 11.56 | 11.56 | - |
13 Dec 2023 | 10.52 | 11.06 | 10.28 | 11.06 | 11.06 | - |
12 Dec 2023 | 10.70 | 10.70 | 10.26 | 10.35 | 10.35 | - |
11 Dec 2023 | 11.27 | 11.28 | 10.55 | 10.55 | 10.55 | - |
08 Dec 2023 | 10.77 | 11.20 | 10.59 | 11.10 | 11.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |