Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 444 |
30 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
29 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
26 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
25 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
24 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
23 Apr 2024 | 21.84 | 22.28 | 21.84 | 22.28 | 22.28 | 444 |
22 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
19 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
18 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
17 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
16 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
15 Apr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
12 Apr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
11 Apr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
10 Apr 2024 | 21.61 | 21.63 | 21.61 | 21.63 | 21.63 | 100 |
09 Apr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
08 Apr 2024 | 23.19 | 23.68 | 23.19 | 23.68 | 23.68 | 20 |
05 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
04 Apr 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
03 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
02 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1,504 |
28 Mar 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
27 Mar 2024 | 23.04 | 23.09 | 23.04 | 23.09 | 23.09 | 440 |
26 Mar 2024 | 23.17 | 23.17 | 23.03 | 23.03 | 23.03 | 60 |
25 Mar 2024 | 22.52 | 23.18 | 22.52 | 23.18 | 23.18 | 560 |
22 Mar 2024 | 22.03 | 22.43 | 22.03 | 22.43 | 22.43 | 245 |
21 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
20 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
19 Mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
18 Mar 2024 | 21.35 | 21.73 | 21.35 | 21.73 | 21.73 | 1,363 |
15 Mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
14 Mar 2024 | 20.83 | 21.72 | 20.83 | 21.72 | 21.72 | 25 |
13 Mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
12 Mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
11 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
08 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
07 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
06 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
05 Mar 2024 | 20.51 | 20.73 | 20.51 | 20.73 | 20.73 | 400 |
04 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 100 |
01 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
29 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
28 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
27 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
26 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
23 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
22 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
21 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
20 Feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 250 |
19 Feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
16 Feb 2024 | 18.45 | 18.91 | 18.45 | 18.91 | 18.91 | 5 |
15 Feb 2024 | 18.35 | 18.63 | 18.35 | 18.63 | 18.63 | 10 |
14 Feb 2024 | 17.31 | 18.22 | 17.31 | 18.22 | 18.22 | 275 |
13 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
12 Feb 2024 | 17.08 | 17.26 | 17.08 | 17.26 | 17.26 | 250 |
09 Feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
08 Feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
07 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
06 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
05 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
02 Feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
01 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
31 Jan 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
30 Jan 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
29 Jan 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
26 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
25 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
24 Jan 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
23 Jan 2024 | 16.44 | 16.62 | 16.44 | 16.62 | 16.62 | 75 |
22 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
19 Jan 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
18 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
17 Jan 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
16 Jan 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
15 Jan 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
12 Jan 2024 | 17.00 | 17.17 | 17.00 | 17.17 | 17.17 | 50 |
11 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
10 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
09 Jan 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
08 Jan 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
05 Jan 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
04 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
03 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
02 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
29 Dec 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
28 Dec 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
27 Dec 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
22 Dec 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
21 Dec 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
20 Dec 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
19 Dec 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
18 Dec 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
15 Dec 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
14 Dec 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
13 Dec 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
12 Dec 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
11 Dec 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
08 Dec 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
07 Dec 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |