Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 16.74 | 17.06 | 16.74 | 17.06 | 17.06 | 7 |
25 Apr 2024 | 16.94 | 17.02 | 16.90 | 16.90 | 16.90 | - |
24 Apr 2024 | 17.24 | 17.42 | 17.10 | 17.10 | 17.10 | - |
23 Apr 2024 | 17.20 | 17.48 | 16.88 | 17.18 | 17.18 | - |
22 Apr 2024 | 17.04 | 17.10 | 16.62 | 17.10 | 17.10 | - |
19 Apr 2024 | 16.64 | 17.10 | 16.64 | 16.98 | 16.98 | - |
18 Apr 2024 | 16.34 | 16.74 | 16.34 | 16.60 | 16.60 | - |
17 Apr 2024 | 16.70 | 16.70 | 16.34 | 16.34 | 16.34 | - |
16 Apr 2024 | 17.04 | 17.26 | 16.76 | 16.76 | 16.76 | - |
15 Apr 2024 | 17.40 | 17.54 | 17.10 | 17.10 | 17.10 | - |
12 Apr 2024 | 17.82 | 18.16 | 17.42 | 17.42 | 17.42 | - |
11 Apr 2024 | 17.86 | 18.12 | 17.84 | 17.84 | 17.84 | - |
10 Apr 2024 | 17.86 | 18.22 | 17.86 | 17.94 | 17.94 | 7 |
09 Apr 2024 | 17.74 | 18.00 | 17.74 | 17.80 | 17.80 | - |
08 Apr 2024 | 17.20 | 17.78 | 17.06 | 17.76 | 17.76 | - |
05 Apr 2024 | 17.84 | 17.96 | 17.16 | 17.16 | 17.16 | - |
04 Apr 2024 | 17.64 | 18.24 | 17.64 | 18.20 | 18.20 | - |
03 Apr 2024 | 17.52 | 17.70 | 17.48 | 17.64 | 17.64 | 280 |
02 Apr 2024 | 17.38 | 17.48 | 17.38 | 17.48 | 17.48 | - |
28 Mar 2024 | 17.26 | 17.54 | 17.22 | 17.54 | 17.54 | - |
27 Mar 2024 | 16.66 | 17.34 | 16.66 | 17.24 | 17.24 | - |
26 Mar 2024 | 18.14 | 18.14 | 16.46 | 16.46 | 16.46 | - |
25 Mar 2024 | 17.00 | 17.52 | 17.00 | 17.52 | 17.52 | - |
22 Mar 2024 | 17.20 | 17.38 | 16.92 | 16.92 | 16.92 | - |
21 Mar 2024 | 16.96 | 17.42 | 16.86 | 17.12 | 17.12 | - |
20 Mar 2024 | 16.64 | 17.12 | 16.64 | 16.84 | 16.84 | - |
19 Mar 2024 | 16.18 | 16.70 | 16.18 | 16.64 | 16.64 | - |
18 Mar 2024 | 15.20 | 16.46 | 15.20 | 16.16 | 16.16 | - |
15 Mar 2024 | 15.14 | 15.34 | 15.14 | 15.22 | 15.22 | - |
14 Mar 2024 | 15.48 | 15.58 | 15.16 | 15.16 | 15.16 | - |
13 Mar 2024 | 15.40 | 15.68 | 15.40 | 15.48 | 15.48 | - |
12 Mar 2024 | 15.10 | 15.48 | 15.10 | 15.36 | 15.36 | - |
11 Mar 2024 | 15.64 | 15.64 | 15.30 | 15.30 | 15.30 | - |
08 Mar 2024 | 15.40 | 15.72 | 15.40 | 15.64 | 15.64 | - |
07 Mar 2024 | 15.52 | 15.66 | 15.46 | 15.50 | 15.50 | - |
06 Mar 2024 | 15.36 | 15.66 | 15.36 | 15.54 | 15.54 | - |
05 Mar 2024 | 15.56 | 15.68 | 15.32 | 15.32 | 15.32 | - |
04 Mar 2024 | 16.18 | 16.18 | 15.72 | 15.72 | 15.72 | - |
01 Mar 2024 | 16.22 | 16.36 | 16.16 | 16.16 | 16.16 | - |
29 Feb 2024 | 16.54 | 16.54 | 16.14 | 16.14 | 16.14 | - |
28 Feb 2024 | 16.60 | 16.70 | 16.56 | 16.56 | 16.56 | - |
27 Feb 2024 | 16.62 | 16.62 | 16.56 | 16.56 | 16.56 | - |
26 Feb 2024 | 16.44 | 16.64 | 16.44 | 16.62 | 16.62 | - |
23 Feb 2024 | 16.38 | 16.64 | 16.38 | 16.44 | 16.44 | - |
22 Feb 2024 | 16.80 | 16.82 | 16.40 | 16.40 | 16.40 | - |
21 Feb 2024 | 16.66 | 16.76 | 16.64 | 16.64 | 16.64 | - |
20 Feb 2024 | 16.50 | 16.88 | 16.44 | 16.64 | 16.64 | - |
19 Feb 2024 | 16.24 | 16.56 | 16.24 | 16.52 | 16.52 | - |
16 Feb 2024 | 15.96 | 16.36 | 15.96 | 16.26 | 16.26 | - |
15 Feb 2024 | 15.90 | 16.20 | 15.90 | 16.00 | 16.00 | - |
14 Feb 2024 | 15.56 | 16.02 | 15.56 | 15.86 | 15.86 | - |
13 Feb 2024 | 15.78 | 15.78 | 15.56 | 15.56 | 15.56 | - |
12 Feb 2024 | 15.98 | 16.08 | 15.92 | 15.92 | 15.92 | - |
09 Feb 2024 | 16.60 | 16.74 | 16.00 | 16.00 | 16.00 | - |
08 Feb 2024 | 16.44 | 16.70 | 16.44 | 16.60 | 16.60 | - |
07 Feb 2024 | 16.40 | 16.54 | 16.40 | 16.40 | 16.40 | - |
06 Feb 2024 | 16.42 | 16.48 | 16.36 | 16.36 | 16.36 | - |
05 Feb 2024 | 15.54 | 16.40 | 15.54 | 16.36 | 16.36 | - |
02 Feb 2024 | 15.72 | 15.80 | 15.60 | 15.60 | 15.60 | - |
01 Feb 2024 | 15.70 | 16.08 | 15.70 | 15.72 | 15.72 | - |
31 Jan 2024 | 15.96 | 16.02 | 15.76 | 15.76 | 15.76 | - |
30 Jan 2024 | 16.14 | 16.24 | 15.96 | 15.96 | 15.96 | - |
29 Jan 2024 | 16.64 | 16.64 | 16.00 | 16.22 | 16.22 | - |
26 Jan 2024 | 16.94 | 16.94 | 16.64 | 16.64 | 16.64 | - |
25 Jan 2024 | 17.10 | 17.20 | 17.08 | 17.08 | 17.08 | - |
24 Jan 2024 | 16.66 | 17.46 | 16.66 | 17.14 | 17.14 | - |
23 Jan 2024 | 16.28 | 16.70 | 16.28 | 16.58 | 16.58 | - |
22 Jan 2024 | 16.64 | 16.78 | 16.64 | 16.64 | 16.64 | - |
19 Jan 2024 | 16.82 | 16.94 | 16.66 | 16.66 | 16.66 | - |
18 Jan 2024 | 16.96 | 17.02 | 16.66 | 16.66 | 16.66 | - |
17 Jan 2024 | 17.32 | 17.32 | 16.76 | 16.76 | 16.76 | - |
16 Jan 2024 | 17.72 | 17.72 | 17.28 | 17.28 | 17.28 | - |
15 Jan 2024 | 17.92 | 17.96 | 17.70 | 17.88 | 17.88 | - |
12 Jan 2024 | 17.90 | 18.56 | 17.90 | 17.92 | 17.92 | - |
11 Jan 2024 | 17.98 | 18.22 | 17.86 | 17.86 | 17.86 | - |
10 Jan 2024 | 18.00 | 18.08 | 17.90 | 17.90 | 17.90 | - |
09 Jan 2024 | 17.98 | 18.18 | 17.92 | 18.02 | 18.02 | - |
08 Jan 2024 | 17.66 | 18.06 | 17.66 | 17.94 | 17.94 | - |
05 Jan 2024 | 17.34 | 17.92 | 17.34 | 17.66 | 17.66 | - |
04 Jan 2024 | 16.82 | 17.48 | 16.60 | 17.40 | 17.40 | - |
03 Jan 2024 | 18.46 | 18.46 | 16.92 | 16.92 | 16.92 | - |
02 Jan 2024 | 18.20 | 18.76 | 18.20 | 18.46 | 18.46 | - |
29 Dec 2023 | 18.58 | 18.76 | 18.58 | 18.60 | 18.60 | - |
28 Dec 2023 | 18.46 | 18.66 | 18.46 | 18.56 | 18.56 | - |
27 Dec 2023 | 18.24 | 18.54 | 18.24 | 18.44 | 18.44 | - |
22 Dec 2023 | 18.38 | 18.38 | 18.06 | 18.22 | 18.22 | - |
21 Dec 2023 | 18.28 | 18.56 | 18.28 | 18.48 | 18.48 | - |
20 Dec 2023 | 18.36 | 18.60 | 18.34 | 18.46 | 18.46 | - |
19 Dec 2023 | 17.58 | 18.34 | 17.58 | 18.34 | 18.34 | - |
18 Dec 2023 | 17.32 | 17.96 | 17.32 | 17.92 | 17.92 | - |
15 Dec 2023 | 17.36 | 17.86 | 17.36 | 17.68 | 17.68 | - |
14 Dec 2023 | 16.84 | 17.62 | 16.84 | 17.36 | 17.36 | - |
13 Dec 2023 | 16.60 | 16.84 | 16.60 | 16.70 | 16.70 | 8 |
12 Dec 2023 | 16.96 | 17.06 | 16.66 | 16.66 | 16.66 | - |
11 Dec 2023 | 17.02 | 17.28 | 16.94 | 16.94 | 16.94 | - |
08 Dec 2023 | 16.96 | 17.48 | 16.96 | 16.96 | 16.96 | - |
07 Dec 2023 | 16.88 | 17.22 | 16.88 | 17.02 | 17.02 | - |
06 Dec 2023 | 16.26 | 17.14 | 16.26 | 16.92 | 16.92 | - |
05 Dec 2023 | 16.48 | 16.60 | 16.36 | 16.36 | 16.36 | - |
04 Dec 2023 | 17.42 | 17.50 | 16.62 | 16.62 | 16.62 | 321 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |