Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1 |
24 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 50 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1 |
12 Apr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 50 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 20.64 | 20.64 | 20.31 | 20.31 | 20.31 | 28 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 20.64 | 20.64 | 20.37 | 20.37 | 20.37 | 100 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 20 |
21 Mar 2024 | 22.39 | 22.39 | 22.06 | 22.06 | 22.06 | 1,550 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 21.09 | 21.09 | 21.07 | 21.09 | 21.09 | 7 |
15 Mar 2024 | 21.54 | 21.59 | 21.39 | 21.50 | 21.50 | 378 |
14 Mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 2,250 |
13 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 14 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 4 |
08 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 4 |
07 Mar 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
06 Mar 2024 | 23.05 | 23.49 | 22.64 | 22.80 | 22.80 | 197 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 186 |
29 Feb 2024 | 22.00 | 22.00 | 21.32 | 21.32 | 21.32 | 25 |
28 Feb 2024 | 22.42 | 23.15 | 22.42 | 22.64 | 22.64 | 43 |
27 Feb 2024 | 23.20 | 23.67 | 23.20 | 23.49 | 23.49 | 1,914 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 2 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 23.11 | 23.21 | 23.11 | 23.18 | 23.18 | 1,472 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 23.35 | 23.54 | 23.35 | 23.54 | 23.54 | 452 |
15 Feb 2024 | 23.15 | 23.49 | 23.15 | 23.46 | 23.46 | 404 |
14 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 23 |
13 Feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 2 |
12 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 10 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
05 Feb 2024 | 21.12 | 21.82 | 21.12 | 21.77 | 21.77 | 14 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 21.90 | 22.43 | 21.90 | 22.21 | 22.21 | 2 |
30 Jan 2024 | 22.45 | 22.45 | 22.42 | 22.45 | 22.45 | 50 |
29 Jan 2024 | 22.44 | 22.45 | 22.44 | 22.45 | 22.45 | 14 |
26 Jan 2024 | 22.48 | 22.48 | 22.04 | 22.04 | 22.04 | 401 |
25 Jan 2024 | 22.26 | 22.26 | 22.03 | 22.03 | 22.03 | 9 |
24 Jan 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 100 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 21.53 | 21.66 | 21.48 | 21.66 | 21.66 | 940 |
19 Jan 2024 | 20.27 | 20.50 | 20.20 | 20.50 | 20.50 | 192 |
18 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 41 |
17 Jan 2024 | 20.20 | 20.20 | 19.94 | 19.94 | 19.94 | 282 |
16 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 20 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 19.81 | 20.07 | 19.49 | 19.49 | 19.49 | 257 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 900 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 20 |
04 Jan 2024 | 17.89 | 18.14 | 17.89 | 18.01 | 18.01 | 870 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 19.38 | 19.38 | 19.04 | 19.04 | 19.04 | 40 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 135 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 100 |
20 Dec 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 275 |
19 Dec 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 4 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 87 |
14 Dec 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 26 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 26 |
05 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |