Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 16.75 | 16.75 | 16.51 | 16.65 | 16.65 | 1,000 |
29 Apr 2024 | 16.26 | 16.35 | 16.26 | 16.35 | 16.35 | 120 |
26 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
25 Apr 2024 | 15.44 | 15.44 | 15.26 | 15.26 | 15.26 | - |
24 Apr 2024 | 16.22 | 16.22 | 15.70 | 15.70 | 15.70 | 150 |
23 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
22 Apr 2024 | 15.02 | 15.51 | 15.02 | 15.51 | 15.51 | 800 |
19 Apr 2024 | 14.82 | 15.02 | 14.82 | 14.87 | 14.87 | 35 |
18 Apr 2024 | 15.05 | 15.31 | 14.83 | 15.11 | 15.11 | 33 |
17 Apr 2024 | 15.05 | 15.23 | 15.05 | 15.23 | 15.23 | - |
16 Apr 2024 | 15.46 | 15.46 | 15.06 | 15.16 | 15.16 | - |
15 Apr 2024 | 16.27 | 16.72 | 16.27 | 16.72 | 16.72 | 180 |
12 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
11 Apr 2024 | 16.61 | 17.15 | 16.59 | 17.11 | 17.11 | 300 |
10 Apr 2024 | 16.83 | 16.84 | 16.31 | 16.31 | 16.31 | - |
09 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
08 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
05 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
04 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
03 Apr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
02 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
28 Mar 2024 | 15.45 | 16.10 | 15.45 | 16.10 | 16.10 | - |
27 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
26 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
25 Mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
22 Mar 2024 | 16.25 | 16.25 | 15.94 | 15.94 | 15.94 | 49 |
21 Mar 2024 | 16.75 | 17.07 | 16.75 | 16.96 | 16.96 | 350 |
20 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
19 Mar 2024 | 15.06 | 15.69 | 15.06 | 15.68 | 15.68 | - |
18 Mar 2024 | 15.15 | 15.15 | 15.09 | 15.09 | 15.09 | 300 |
15 Mar 2024 | 15.37 | 15.37 | 15.18 | 15.18 | 15.18 | - |
14 Mar 2024 | 15.86 | 15.86 | 15.38 | 15.38 | 15.38 | 150 |
13 Mar 2024 | 16.40 | 16.58 | 15.86 | 15.86 | 15.86 | - |
12 Mar 2024 | 16.94 | 17.10 | 16.49 | 16.49 | 16.49 | - |
11 Mar 2024 | 16.47 | 16.86 | 16.39 | 16.86 | 16.86 | 24 |
08 Mar 2024 | 16.06 | 16.73 | 16.06 | 16.58 | 16.58 | - |
07 Mar 2024 | 16.03 | 16.55 | 16.03 | 16.17 | 16.17 | - |
06 Mar 2024 | 14.74 | 16.19 | 14.74 | 16.19 | 16.19 | 850 |
05 Mar 2024 | 15.49 | 15.49 | 15.06 | 15.12 | 15.12 | - |
04 Mar 2024 | 16.83 | 17.17 | 16.83 | 16.94 | 16.94 | 350 |
01 Mar 2024 | 18.23 | 19.03 | 17.07 | 17.07 | 17.07 | 4,269 |
29 Feb 2024 | 27.47 | 27.47 | 17.02 | 17.60 | 17.60 | 1,109 |
28 Feb 2024 | 27.98 | 28.90 | 27.89 | 27.91 | 27.91 | 850 |
27 Feb 2024 | 27.69 | 29.05 | 27.69 | 28.99 | 28.99 | 90 |
26 Feb 2024 | 27.28 | 27.74 | 27.22 | 27.57 | 27.57 | - |
23 Feb 2024 | 27.11 | 27.13 | 27.06 | 27.13 | 27.13 | 50 |
22 Feb 2024 | 27.06 | 27.52 | 27.06 | 27.31 | 27.31 | 35 |
21 Feb 2024 | 28.26 | 28.26 | 27.49 | 27.49 | 27.49 | 240 |
20 Feb 2024 | 29.13 | 29.13 | 28.26 | 28.48 | 28.48 | - |
19 Feb 2024 | 29.53 | 29.54 | 29.52 | 29.52 | 29.52 | - |
16 Feb 2024 | 30.45 | 30.45 | 29.73 | 29.73 | 29.73 | - |
15 Feb 2024 | 30.53 | 30.53 | 30.52 | 30.52 | 30.52 | 300 |
14 Feb 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
13 Feb 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
12 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
09 Feb 2024 | 30.51 | 30.60 | 30.51 | 30.60 | 30.60 | - |
08 Feb 2024 | 29.26 | 30.54 | 29.21 | 30.54 | 30.54 | 561 |
07 Feb 2024 | 29.71 | 30.00 | 29.71 | 30.00 | 30.00 | - |
06 Feb 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
05 Feb 2024 | 32.64 | 33.31 | 32.64 | 33.31 | 33.31 | 25 |
02 Feb 2024 | 32.52 | 32.86 | 31.87 | 32.44 | 32.44 | 560 |
01 Feb 2024 | 29.59 | 31.50 | 29.59 | 31.50 | 31.50 | 90 |
31 Jan 2024 | 30.16 | 30.70 | 30.01 | 30.70 | 30.70 | 50 |
30 Jan 2024 | 31.36 | 32.14 | 31.36 | 31.53 | 31.53 | 50 |
29 Jan 2024 | 29.51 | 31.01 | 29.51 | 31.01 | 31.01 | 35 |
26 Jan 2024 | 28.88 | 28.88 | 28.84 | 28.84 | 28.84 | - |
25 Jan 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
24 Jan 2024 | 30.26 | 30.26 | 29.67 | 29.67 | 29.67 | - |
23 Jan 2024 | 30.50 | 30.84 | 30.50 | 30.50 | 30.50 | 150 |
22 Jan 2024 | 29.72 | 30.29 | 29.72 | 30.10 | 30.10 | 100 |
19 Jan 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
18 Jan 2024 | 28.47 | 28.53 | 27.51 | 28.17 | 28.17 | 60 |
17 Jan 2024 | 28.24 | 28.83 | 28.05 | 28.47 | 28.47 | 30 |
16 Jan 2024 | 27.14 | 27.48 | 27.08 | 27.48 | 27.48 | - |
15 Jan 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
12 Jan 2024 | 27.24 | 27.24 | 26.94 | 26.95 | 26.95 | - |
11 Jan 2024 | 28.61 | 28.61 | 26.94 | 26.94 | 26.94 | 400 |
10 Jan 2024 | 29.94 | 30.54 | 29.94 | 30.54 | 30.54 | 8 |
09 Jan 2024 | 30.48 | 30.48 | 29.88 | 30.19 | 30.19 | - |
08 Jan 2024 | 29.41 | 30.48 | 28.77 | 30.48 | 30.48 | 60 |
05 Jan 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
04 Jan 2024 | 30.14 | 30.73 | 30.14 | 30.73 | 30.73 | - |
03 Jan 2024 | 31.32 | 31.32 | 30.11 | 30.11 | 30.11 | 330 |
02 Jan 2024 | 31.72 | 32.04 | 30.85 | 31.19 | 31.19 | 1,220 |
29 Dec 2023 | 34.17 | 35.65 | 34.17 | 34.96 | 34.96 | 1,011 |
28 Dec 2023 | 33.05 | 34.73 | 33.01 | 34.37 | 34.37 | 659 |
27 Dec 2023 | 32.24 | 33.67 | 32.24 | 33.05 | 33.05 | 61 |
22 Dec 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
21 Dec 2023 | 29.08 | 30.43 | 29.08 | 30.43 | 30.43 | 23 |
20 Dec 2023 | 27.74 | 29.60 | 27.74 | 28.74 | 28.74 | 282 |
19 Dec 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
18 Dec 2023 | 27.19 | 27.77 | 27.00 | 27.00 | 27.00 | 70 |
15 Dec 2023 | 26.29 | 27.64 | 26.29 | 27.38 | 27.38 | 750 |
14 Dec 2023 | 23.33 | 23.76 | 23.33 | 23.76 | 23.76 | 20 |
13 Dec 2023 | 22.36 | 22.41 | 22.36 | 22.41 | 22.41 | 380 |
12 Dec 2023 | 22.74 | 22.74 | 22.24 | 22.24 | 22.24 | 130 |
11 Dec 2023 | 23.18 | 23.18 | 22.70 | 23.06 | 23.06 | 500 |
08 Dec 2023 | 22.28 | 22.71 | 22.28 | 22.71 | 22.71 | - |
07 Dec 2023 | 23.23 | 23.41 | 23.23 | 23.41 | 23.41 | - |
06 Dec 2023 | 23.43 | 24.78 | 23.43 | 24.78 | 24.78 | 320 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |