Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 360 |
30 Apr 2024 | 21.24 | 21.49 | 20.97 | 21.13 | 21.13 | - |
29 Apr 2024 | 21.06 | 21.16 | 20.64 | 21.08 | 21.08 | - |
26 Apr 2024 | 20.69 | 21.03 | 20.57 | 21.03 | 21.03 | - |
25 Apr 2024 | 20.76 | 20.88 | 20.58 | 20.75 | 20.75 | - |
24 Apr 2024 | 21.65 | 22.03 | 21.58 | 21.58 | 21.58 | 360 |
23 Apr 2024 | 21.19 | 21.26 | 21.11 | 21.26 | 21.26 | - |
22 Apr 2024 | 21.14 | 21.52 | 21.04 | 21.27 | 21.27 | 4 |
19 Apr 2024 | 21.39 | 21.39 | 21.19 | 21.19 | 21.19 | - |
18 Apr 2024 | 21.72 | 21.74 | 21.67 | 21.67 | 21.67 | - |
17 Apr 2024 | 21.74 | 21.89 | 21.68 | 21.68 | 21.68 | - |
16 Apr 2024 | 22.29 | 22.29 | 22.01 | 22.11 | 22.11 | - |
15 Apr 2024 | 23.10 | 23.10 | 22.69 | 22.90 | 22.90 | 222 |
12 Apr 2024 | 22.73 | 22.91 | 22.56 | 22.56 | 22.56 | - |
11 Apr 2024 | 22.93 | 22.93 | 22.77 | 22.85 | 22.85 | 40 |
10 Apr 2024 | 22.54 | 22.75 | 22.54 | 22.75 | 22.75 | - |
09 Apr 2024 | 22.74 | 22.74 | 22.56 | 22.58 | 22.58 | - |
08 Apr 2024 | 22.24 | 22.45 | 22.24 | 22.45 | 22.45 | - |
05 Apr 2024 | 21.96 | 22.13 | 21.83 | 22.13 | 22.13 | - |
04 Apr 2024 | 22.18 | 22.20 | 22.18 | 22.20 | 22.20 | - |
03 Apr 2024 | 21.87 | 22.13 | 21.87 | 22.11 | 22.11 | - |
02 Apr 2024 | 22.19 | 22.19 | 22.04 | 22.13 | 22.13 | - |
28 Mar 2024 | 23.08 | 23.13 | 23.01 | 23.05 | 23.05 | - |
27 Mar 2024 | 23.29 | 23.48 | 23.28 | 23.33 | 23.33 | - |
26 Mar 2024 | 23.27 | 23.43 | 23.27 | 23.33 | 23.33 | - |
25 Mar 2024 | 23.31 | 23.60 | 23.13 | 23.13 | 23.13 | 280 |
22 Mar 2024 | 23.84 | 23.84 | 23.39 | 23.43 | 23.43 | 40 |
21 Mar 2024 | 22.81 | 22.93 | 22.80 | 22.93 | 22.93 | - |
20 Mar 2024 | 22.40 | 22.49 | 22.35 | 22.49 | 22.49 | - |
19 Mar 2024 | 22.17 | 22.37 | 22.17 | 22.37 | 22.37 | - |
18 Mar 2024 | 21.75 | 21.84 | 21.73 | 21.74 | 21.74 | - |
15 Mar 2024 | 21.25 | 21.41 | 21.24 | 21.40 | 21.40 | - |
14 Mar 2024 | 21.15 | 21.17 | 21.02 | 21.08 | 21.08 | - |
13 Mar 2024 | 21.05 | 21.23 | 20.93 | 21.09 | 21.09 | - |
12 Mar 2024 | 21.34 | 21.67 | 21.34 | 21.67 | 21.67 | - |
11 Mar 2024 | 21.73 | 21.73 | 21.36 | 21.36 | 21.36 | 116 |
08 Mar 2024 | 22.32 | 22.34 | 22.09 | 22.09 | 22.09 | - |
07 Mar 2024 | 22.52 | 22.59 | 22.48 | 22.48 | 22.48 | - |
06 Mar 2024 | 23.05 | 23.38 | 22.93 | 23.14 | 23.14 | 2 |
05 Mar 2024 | 22.68 | 23.11 | 22.68 | 22.80 | 22.80 | 25 |
04 Mar 2024 | 22.48 | 22.72 | 22.33 | 22.33 | 22.33 | 90 |
01 Mar 2024 | 22.28 | 22.59 | 22.28 | 22.59 | 22.59 | - |
29 Feb 2024 | 22.08 | 22.47 | 22.02 | 22.02 | 22.02 | 1,000 |
28 Feb 2024 | 21.85 | 21.91 | 21.79 | 21.79 | 21.79 | - |
27 Feb 2024 | 21.79 | 21.93 | 21.74 | 21.81 | 21.81 | - |
26 Feb 2024 | 21.81 | 21.88 | 21.75 | 21.88 | 21.88 | - |
23 Feb 2024 | 21.72 | 21.75 | 21.54 | 21.54 | 21.54 | 248 |
22 Feb 2024 | 21.41 | 21.57 | 21.36 | 21.53 | 21.53 | - |
21 Feb 2024 | 20.99 | 21.09 | 20.80 | 20.80 | 20.80 | - |
20 Feb 2024 | 20.94 | 20.94 | 20.89 | 20.89 | 20.89 | - |
19 Feb 2024 | 21.04 | 21.05 | 20.85 | 20.85 | 20.85 | - |
16 Feb 2024 | 20.98 | 21.21 | 20.95 | 21.00 | 21.00 | 1,000 |
15 Feb 2024 | 20.96 | 20.97 | 20.84 | 20.97 | 20.97 | - |
14 Feb 2024 | 20.94 | 21.12 | 20.89 | 20.94 | 20.94 | 50 |
13 Feb 2024 | 21.10 | 21.45 | 21.10 | 21.45 | 21.45 | - |
12 Feb 2024 | 20.64 | 20.85 | 20.49 | 20.85 | 20.85 | - |
09 Feb 2024 | 20.59 | 20.74 | 20.57 | 20.65 | 20.65 | - |
08 Feb 2024 | 20.76 | 20.83 | 20.61 | 20.72 | 20.72 | - |
07 Feb 2024 | 20.31 | 20.82 | 20.26 | 20.64 | 20.64 | 50 |
06 Feb 2024 | 19.18 | 20.42 | 19.18 | 20.42 | 20.42 | 50 |
05 Feb 2024 | 18.59 | 18.89 | 18.59 | 18.69 | 18.69 | 100 |
02 Feb 2024 | 18.65 | 18.65 | 18.36 | 18.57 | 18.57 | 52 |
01 Feb 2024 | 18.44 | 18.46 | 18.39 | 18.39 | 18.39 | - |
31 Jan 2024 | 18.59 | 18.63 | 18.35 | 18.35 | 18.35 | - |
30 Jan 2024 | 18.44 | 18.47 | 18.38 | 18.46 | 18.46 | - |
29 Jan 2024 | 18.27 | 18.40 | 18.18 | 18.35 | 18.35 | - |
26 Jan 2024 | 18.20 | 18.20 | 17.99 | 18.03 | 18.03 | 35 |
25 Jan 2024 | 18.28 | 18.34 | 18.26 | 18.34 | 18.34 | - |
24 Jan 2024 | 18.45 | 18.45 | 18.16 | 18.32 | 18.32 | - |
23 Jan 2024 | 18.47 | 18.55 | 18.45 | 18.48 | 18.48 | 200 |
22 Jan 2024 | 18.39 | 18.46 | 18.28 | 18.46 | 18.46 | - |
19 Jan 2024 | 18.18 | 18.60 | 18.18 | 18.22 | 18.22 | 85 |
18 Jan 2024 | 18.01 | 18.23 | 18.01 | 18.18 | 18.18 | - |
17 Jan 2024 | 17.76 | 17.76 | 17.61 | 17.70 | 17.70 | - |
16 Jan 2024 | 17.76 | 17.95 | 17.76 | 17.90 | 17.90 | 21 |
15 Jan 2024 | 17.83 | 18.04 | 17.75 | 17.83 | 17.83 | 800 |
12 Jan 2024 | 17.60 | 17.75 | 17.60 | 17.75 | 17.75 | - |
11 Jan 2024 | 17.67 | 17.91 | 17.67 | 17.91 | 17.91 | 500 |
10 Jan 2024 | 17.19 | 17.40 | 17.15 | 17.40 | 17.40 | - |
09 Jan 2024 | 16.91 | 16.95 | 16.85 | 16.90 | 16.90 | - |
08 Jan 2024 | 17.00 | 17.01 | 16.85 | 16.98 | 16.98 | - |
05 Jan 2024 | 16.88 | 17.00 | 16.88 | 16.96 | 16.96 | - |
04 Jan 2024 | 16.66 | 16.76 | 16.61 | 16.61 | 16.61 | - |
03 Jan 2024 | 16.45 | 16.82 | 16.45 | 16.82 | 16.82 | 1 |
02 Jan 2024 | 16.37 | 16.65 | 16.34 | 16.54 | 16.54 | 25 |
29 Dec 2023 | 16.41 | 16.41 | 16.32 | 16.33 | 16.33 | - |
28 Dec 2023 | 16.19 | 16.26 | 16.10 | 16.26 | 16.26 | - |
27 Dec 2023 | 16.52 | 16.52 | 16.18 | 16.19 | 16.19 | 150 |
22 Dec 2023 | 15.96 | 16.09 | 15.94 | 16.09 | 16.09 | - |
21 Dec 2023 | 16.10 | 16.35 | 15.96 | 16.25 | 16.25 | 25 |
20 Dec 2023 | 17.04 | 17.04 | 16.25 | 16.35 | 16.35 | 3,000 |
19 Dec 2023 | 16.65 | 16.72 | 16.65 | 16.65 | 16.65 | - |
18 Dec 2023 | 16.61 | 16.78 | 16.61 | 16.65 | 16.65 | - |
15 Dec 2023 | 16.56 | 16.62 | 16.45 | 16.45 | 16.45 | - |
14 Dec 2023 | 16.52 | 16.65 | 16.52 | 16.65 | 16.65 | - |
13 Dec 2023 | 16.90 | 17.05 | 16.90 | 16.90 | 16.90 | 50 |
12 Dec 2023 | 17.15 | 17.28 | 16.98 | 17.01 | 17.01 | 550 |
11 Dec 2023 | 17.14 | 17.15 | 17.07 | 17.15 | 17.15 | - |
08 Dec 2023 | 17.15 | 17.24 | 17.06 | 17.24 | 17.24 | - |
07 Dec 2023 | 17.60 | 17.61 | 17.35 | 17.35 | 17.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |