Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
29 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
26 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
25 Apr 2024 | 16.82 | 16.86 | 16.82 | 16.86 | 16.86 | 2 |
24 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
23 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
22 Apr 2024 | 16.82 | 16.82 | 16.80 | 16.80 | 16.80 | 1 |
19 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
18 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
17 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
16 Apr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
15 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
12 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
11 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
10 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
09 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
08 Apr 2024 | 16.58 | 16.58 | 16.46 | 16.46 | 16.46 | - |
05 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
04 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
03 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
02 Apr 2024 | 16.88 | 16.94 | 16.38 | 16.38 | 16.38 | - |
28 Mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
27 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
26 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
25 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
22 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
21 Mar 2024 | 17.24 | 17.24 | 16.90 | 16.90 | 16.90 | 1 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 18.18 | 18.24 | 18.18 | 18.24 | 18.24 | 1 |
15 Mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
14 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
13 Mar 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
12 Mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
11 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
08 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
07 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
06 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
05 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
04 Mar 2024 | 18.40 | 18.40 | 17.94 | 17.94 | 17.94 | - |
01 Mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
29 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
28 Feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
27 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
26 Feb 2024 | 18.40 | 18.40 | 18.38 | 18.38 | 18.38 | - |
23 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
22 Feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
21 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
20 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
19 Feb 2024 | 18.22 | 18.34 | 18.22 | 18.34 | 18.34 | - |
16 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
15 Feb 2024 | 18.38 | 18.40 | 18.38 | 18.40 | 18.40 | 8 |
14 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
13 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
12 Feb 2024 | 17.08 | 17.38 | 17.08 | 17.38 | 17.38 | - |
09 Feb 2024 | 17.16 | 17.16 | 17.03 | 17.03 | 17.03 | 299 |
08 Feb 2024 | 17.50 | 17.50 | 17.48 | 17.48 | 17.48 | 91 |
07 Feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
06 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
05 Feb 2024 | 16.88 | 16.88 | 16.40 | 16.60 | 16.60 | 1 |
02 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
01 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
31 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
30 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
29 Jan 2024 | 19.04 | 19.04 | 18.08 | 18.10 | 18.10 | 39 |
26 Jan 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
25 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 20.95 | 20.95 | 20.90 | 20.90 | 20.90 | - |
19 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
18 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
17 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
16 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
15 Jan 2024 | 20.85 | 21.15 | 20.85 | 21.15 | 21.15 | - |
12 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
11 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
10 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
09 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
08 Jan 2024 | 21.60 | 21.60 | 21.55 | 21.55 | 21.55 | - |
05 Jan 2024 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | - |
04 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
03 Jan 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
02 Jan 2024 | 22.00 | 22.00 | 21.85 | 21.85 | 21.85 | - |
29 Dec 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 9 |
28 Dec 2023 | 21.75 | 21.75 | 21.60 | 21.60 | 21.60 | 127 |
27 Dec 2023 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | 1 |
22 Dec 2023 | 22.75 | 22.75 | 22.63 | 22.63 | 22.63 | 97 |
21 Dec 2023 | 23.25 | 23.25 | 22.95 | 22.95 | 22.95 | 134 |
20 Dec 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
19 Dec 2023 | 22.00 | 22.15 | 22.00 | 22.15 | 22.15 | 13 |
18 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
15 Dec 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
14 Dec 2023 | 21.95 | 21.95 | 21.82 | 21.82 | 21.82 | 125 |
13 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 78 |
12 Dec 2023 | 22.15 | 22.15 | 21.62 | 21.62 | 21.62 | 289 |
11 Dec 2023 | 21.85 | 22.25 | 21.85 | 22.25 | 22.25 | - |
08 Dec 2023 | 21.20 | 21.75 | 21.20 | 21.75 | 21.75 | 188 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |