Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 800 |
08 May 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
07 May 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
06 May 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
03 May 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
02 May 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
30 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
29 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
26 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
25 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
24 Apr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
23 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
22 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
19 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
18 Apr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 800 |
17 Apr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
16 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
15 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
12 Apr 2024 | 17.66 | 18.49 | 17.66 | 18.49 | 18.49 | 100 |
11 Apr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
10 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
09 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
08 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
05 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
04 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
03 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
02 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
28 Mar 2024 | 16.34 | 16.52 | 16.34 | 16.52 | 16.52 | 51 |
27 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
26 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
25 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
22 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
21 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
20 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
19 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
18 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
15 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
14 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
13 Mar 2024 | 17.63 | 17.68 | 17.63 | 17.68 | 17.68 | 230 |
12 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
11 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
08 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
07 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
06 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
05 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
04 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
01 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
29 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
28 Feb 2024 | 17.12 | 17.12 | 16.69 | 16.69 | 16.69 | 68 |
27 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
26 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
23 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
22 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
21 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
20 Feb 2024 | 14.47 | 14.47 | 14.28 | 14.28 | 14.28 | 300 |
19 Feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
16 Feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
15 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
14 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
13 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
12 Feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
09 Feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
08 Feb 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
07 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
06 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
05 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
02 Feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
01 Feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
31 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
30 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
29 Jan 2024 | 13.40 | 13.47 | 13.40 | 13.47 | 13.47 | 51 |
26 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
25 Jan 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
24 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
23 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
22 Jan 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
19 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
18 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
17 Jan 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
16 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
15 Jan 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
12 Jan 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
11 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
10 Jan 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
09 Jan 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
08 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
05 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
04 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
03 Jan 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
02 Jan 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
29 Dec 2023 | 14.68 | 14.77 | 14.68 | 14.77 | 14.77 | - |
28 Dec 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
27 Dec 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
22 Dec 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
21 Dec 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
20 Dec 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
19 Dec 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
18 Dec 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
15 Dec 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
14 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |