Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.90 | 17.90 | 17.30 | 17.30 | 17.30 | 2 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 17.82 | 17.82 | 17.70 | 17.70 | 17.70 | 2 |
29 Apr 2024 | 18.36 | 18.40 | 18.02 | 18.12 | 18.12 | 59 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 17.42 | 17.62 | 17.42 | 17.62 | 17.62 | 109 |
23 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1 |
22 Apr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 106 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 128 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 17.12 | 17.58 | 17.12 | 17.22 | 17.22 | 135 |
15 Apr 2024 | 17.88 | 17.88 | 17.60 | 17.60 | 17.60 | 6 |
12 Apr 2024 | 17.94 | 17.94 | 17.90 | 17.90 | 17.90 | 161 |
11 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 98 |
10 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 17.52 | 17.52 | 17.20 | 17.46 | 17.46 | 34 |
05 Apr 2024 | 17.80 | 17.84 | 16.60 | 17.26 | 17.26 | 39 |
04 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 25 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 18.90 | 19.06 | 18.90 | 19.06 | 19.06 | 10 |
27 Mar 2024 | 18.78 | 18.78 | 18.54 | 18.54 | 18.54 | 117 |
26 Mar 2024 | 18.94 | 18.94 | 18.78 | 18.78 | 18.78 | 142 |
25 Mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 72 |
22 Mar 2024 | 18.32 | 18.64 | 18.32 | 18.64 | 18.64 | 32 |
21 Mar 2024 | 19.28 | 19.28 | 18.30 | 18.92 | 18.92 | 3 |
20 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
19 Mar 2024 | 19.26 | 19.26 | 19.16 | 19.16 | 19.16 | 3 |
18 Mar 2024 | 19.76 | 19.76 | 19.26 | 19.26 | 19.26 | 5 |
15 Mar 2024 | 19.10 | 19.48 | 19.10 | 19.28 | 19.28 | 6 |
14 Mar 2024 | 20.35 | 20.75 | 19.28 | 19.58 | 19.58 | 34 |
13 Mar 2024 | 20.85 | 20.90 | 20.00 | 20.10 | 20.10 | 23 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 23.15 | 23.15 | 22.00 | 22.00 | 22.00 | 3 |
08 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1 |
07 Mar 2024 | 22.90 | 22.90 | 22.30 | 22.70 | 22.70 | 3 |
06 Mar 2024 | 21.95 | 22.05 | 21.95 | 22.00 | 22.00 | 10 |
05 Mar 2024 | 21.80 | 21.80 | 21.65 | 21.80 | 21.80 | 9 |
04 Mar 2024 | 21.55 | 21.55 | 21.50 | 21.50 | 21.50 | 1 |
01 Mar 2024 | 22.60 | 22.60 | 21.65 | 21.65 | 21.65 | 5 |
29 Feb 2024 | 21.55 | 22.45 | 21.55 | 22.00 | 22.00 | 265 |
28 Feb 2024 | 21.25 | 22.00 | 21.25 | 21.80 | 21.80 | 14 |
27 Feb 2024 | 21.45 | 21.45 | 21.35 | 21.35 | 21.35 | 5 |
26 Feb 2024 | 22.25 | 22.25 | 21.50 | 21.50 | 21.50 | 11 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 23.65 | 23.65 | 22.65 | 22.95 | 22.95 | 759 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 23.85 | 23.85 | 23.00 | 23.25 | 23.25 | 2 |
14 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1 |
13 Feb 2024 | 24.40 | 24.40 | 22.95 | 22.95 | 22.95 | 8 |
12 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 2 |
09 Feb 2024 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | 3 |
08 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 6 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 24.80 | 24.80 | 23.55 | 23.90 | 23.90 | 9 |
05 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 6 |
02 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 1 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 25.95 | 25.95 | 25.10 | 25.10 | 25.10 | 14 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | 30 |
19 Jan 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1 |
12 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 25 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 20 |
09 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 70 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 2 |
03 Jan 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 4 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 27.20 | 27.20 | 27.10 | 27.10 | 27.10 | 169 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 24.85 | 24.85 | 24.80 | 24.80 | 24.80 | 560 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |