Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 43 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 16.60 | 16.70 | 16.41 | 16.56 | 16.56 | 756 |
25 Apr 2024 | 16.08 | 16.22 | 16.08 | 16.16 | 16.16 | 1,440 |
24 Apr 2024 | 16.92 | 16.92 | 16.62 | 16.62 | 16.62 | 231 |
23 Apr 2024 | 16.58 | 16.90 | 16.58 | 16.90 | 16.90 | 481 |
22 Apr 2024 | 15.90 | 16.44 | 15.81 | 16.44 | 16.44 | 1,785 |
19 Apr 2024 | 15.60 | 15.76 | 15.57 | 15.76 | 15.76 | 333 |
18 Apr 2024 | 15.64 | 15.90 | 15.64 | 15.90 | 15.90 | 631 |
17 Apr 2024 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 1,479 |
16 Apr 2024 | 15.10 | 15.52 | 15.10 | 15.37 | 15.37 | 1,279 |
15 Apr 2024 | 15.62 | 15.98 | 15.53 | 15.79 | 15.79 | 2,746 |
12 Apr 2024 | 16.18 | 16.18 | 15.91 | 16.18 | 16.18 | 1,528 |
11 Apr 2024 | 15.79 | 15.85 | 15.62 | 15.62 | 15.62 | 765 |
10 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 694 |
09 Apr 2024 | 15.10 | 15.30 | 15.10 | 15.22 | 15.22 | 455 |
08 Apr 2024 | 15.33 | 15.40 | 15.33 | 15.40 | 15.40 | 1,861 |
05 Apr 2024 | 16.00 | 16.00 | 15.30 | 15.30 | 15.30 | 394 |
04 Apr 2024 | 16.00 | 16.07 | 15.86 | 15.86 | 15.86 | 1,617 |
03 Apr 2024 | 16.46 | 16.46 | 15.60 | 16.46 | 16.46 | 1,351 |
02 Apr 2024 | 16.04 | 16.04 | 15.90 | 15.90 | 15.90 | 1,120 |
28 Mar 2024 | 15.88 | 16.02 | 15.80 | 15.90 | 15.90 | 1,701 |
27 Mar 2024 | 15.00 | 15.00 | 14.62 | 15.00 | 15.00 | 1,001 |
26 Mar 2024 | 14.00 | 14.17 | 13.76 | 13.78 | 13.78 | 1,949 |
25 Mar 2024 | 13.44 | 13.44 | 13.38 | 13.40 | 13.40 | 1,783 |
22 Mar 2024 | 13.20 | 13.53 | 13.20 | 13.20 | 13.20 | 1,257 |
21 Mar 2024 | 13.72 | 13.74 | 13.20 | 13.74 | 13.74 | 728,380 |
20 Mar 2024 | 14.04 | 14.04 | 13.50 | 13.50 | 13.50 | 1,259 |
19 Mar 2024 | 14.44 | 14.44 | 14.22 | 14.22 | 14.22 | 936 |
18 Mar 2024 | 15.40 | 15.40 | 15.14 | 15.14 | 15.14 | 1,967 |
15 Mar 2024 | 15.24 | 16.00 | 15.24 | 15.90 | 15.90 | 81 |
14 Mar 2024 | 16.22 | 16.22 | 15.50 | 15.50 | 15.50 | 18,366 |
13 Mar 2024 | 16.76 | 16.90 | 16.76 | 16.76 | 16.76 | 731 |
12 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 400 |
11 Mar 2024 | 17.90 | 17.99 | 17.87 | 17.87 | 17.87 | 119 |
08 Mar 2024 | 17.64 | 17.69 | 17.64 | 17.69 | 17.69 | 174 |
07 Mar 2024 | 16.92 | 16.92 | 16.70 | 16.92 | 16.92 | 1,167 |
06 Mar 2024 | 16.60 | 16.76 | 16.60 | 16.60 | 16.60 | 454 |
05 Mar 2024 | 16.70 | 16.70 | 16.67 | 16.67 | 16.67 | 584 |
04 Mar 2024 | 16.70 | 16.80 | 16.70 | 16.76 | 16.76 | 469 |
01 Mar 2024 | 16.63 | 16.63 | 16.60 | 16.60 | 16.60 | 1,031 |
29 Feb 2024 | 17.00 | 17.26 | 17.00 | 17.00 | 17.00 | 67,226 |
28 Feb 2024 | 19.48 | 19.48 | 19.15 | 19.15 | 19.15 | 172 |
27 Feb 2024 | 19.36 | 19.48 | 19.36 | 19.36 | 19.36 | 148 |
26 Feb 2024 | 19.88 | 19.90 | 19.72 | 19.88 | 19.88 | 1,701 |
23 Feb 2024 | 19.97 | 20.00 | 19.97 | 20.00 | 20.00 | 2,679 |
22 Feb 2024 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | 1,089 |
21 Feb 2024 | 20.30 | 21.24 | 20.30 | 21.24 | 21.24 | 176 |
20 Feb 2024 | 21.70 | 21.70 | 21.05 | 21.05 | 21.05 | 181 |
19 Feb 2024 | 21.86 | 22.02 | 21.75 | 22.00 | 22.00 | 4,049 |
16 Feb 2024 | 22.05 | 22.05 | 21.30 | 21.30 | 21.30 | 965 |
15 Feb 2024 | 22.95 | 22.95 | 22.10 | 22.40 | 22.40 | 968 |
14 Feb 2024 | 22.20 | 22.65 | 22.20 | 22.26 | 22.26 | 1,376 |
13 Feb 2024 | 21.60 | 21.67 | 21.58 | 21.60 | 21.60 | 1,400 |
12 Feb 2024 | 22.00 | 22.49 | 22.00 | 22.00 | 22.00 | 526 |
09 Feb 2024 | 23.05 | 23.05 | 22.65 | 22.70 | 22.70 | 1,044 |
08 Feb 2024 | 26.00 | 26.25 | 24.20 | 24.20 | 24.20 | 661 |
07 Feb 2024 | 25.05 | 25.15 | 25.00 | 25.00 | 25.00 | 177 |
06 Feb 2024 | 25.80 | 25.80 | 24.40 | 24.80 | 24.80 | 41,229 |
05 Feb 2024 | 25.10 | 26.23 | 25.10 | 26.00 | 26.00 | 52,024 |
02 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1 |
01 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1 |
31 Jan 2024 | 24.70 | 26.23 | 23.95 | 26.17 | 26.17 | 400,428 |
30 Jan 2024 | 26.00 | 26.17 | 26.00 | 26.00 | 26.00 | 347 |
29 Jan 2024 | 26.40 | 26.40 | 26.25 | 26.25 | 26.25 | 491 |
26 Jan 2024 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | 188 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |