Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - |
23 Apr 2024 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | - |
22 Apr 2024 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | - |
19 Apr 2024 | 21.20 | 21.40 | 21.00 | 21.00 | 21.00 | - |
18 Apr 2024 | 21.40 | 21.60 | 21.20 | 21.20 | 21.20 | - |
17 Apr 2024 | 21.40 | 21.80 | 21.20 | 21.40 | 21.40 | - |
16 Apr 2024 | 21.20 | 21.60 | 20.80 | 21.60 | 21.60 | - |
15 Apr 2024 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 300 |
12 Apr 2024 | 21.60 | 22.00 | 21.60 | 21.60 | 21.60 | - |
11 Apr 2024 | 22.60 | 22.60 | 21.60 | 21.60 | 21.60 | - |
10 Apr 2024 | 22.40 | 22.60 | 22.20 | 22.60 | 22.60 | - |
09 Apr 2024 | 22.40 | 22.40 | 22.00 | 22.20 | 22.20 | - |
08 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
05 Apr 2024 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | - |
04 Apr 2024 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - |
03 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
02 Apr 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - |
28 Mar 2024 | 20.74 | 21.00 | 20.74 | 21.00 | 21.00 | - |
27 Mar 2024 | 20.58 | 20.66 | 20.58 | 20.66 | 20.66 | - |
26 Mar 2024 | 20.88 | 20.92 | 20.74 | 20.74 | 20.74 | - |
25 Mar 2024 | 20.58 | 21.30 | 20.58 | 21.02 | 21.02 | 180 |
22 Mar 2024 | 20.70 | 20.82 | 20.70 | 20.76 | 20.76 | - |
21 Mar 2024 | 20.48 | 20.76 | 20.42 | 20.70 | 20.70 | - |
20 Mar 2024 | 20.46 | 20.54 | 20.42 | 20.42 | 20.42 | - |
19 Mar 2024 | 20.32 | 20.74 | 20.28 | 20.64 | 20.64 | - |
18 Mar 2024 | 20.16 | 20.66 | 20.12 | 20.46 | 20.46 | - |
15 Mar 2024 | 20.36 | 20.52 | 20.26 | 20.48 | 20.48 | - |
14 Mar 2024 | 20.02 | 20.34 | 20.02 | 20.34 | 20.34 | - |
13 Mar 2024 | 19.49 | 20.14 | 19.46 | 20.14 | 20.14 | - |
12 Mar 2024 | 19.41 | 19.70 | 19.41 | 19.64 | 19.64 | - |
11 Mar 2024 | 19.39 | 19.46 | 19.31 | 19.31 | 19.31 | - |
08 Mar 2024 | 19.52 | 19.70 | 19.37 | 19.46 | 19.46 | - |
07 Mar 2024 | 19.27 | 19.55 | 19.17 | 19.55 | 19.55 | - |
06 Mar 2024 | 19.32 | 19.69 | 19.32 | 19.41 | 19.41 | - |
05 Mar 2024 | 19.17 | 19.48 | 19.17 | 19.46 | 19.46 | - |
04 Mar 2024 | 20.00 | 20.00 | 19.38 | 19.38 | 19.38 | 281 |
01 Mar 2024 | 19.65 | 20.06 | 19.60 | 20.06 | 20.06 | - |
29 Feb 2024 | 18.88 | 19.15 | 18.83 | 19.15 | 19.15 | - |
28 Feb 2024 | 18.76 | 18.76 | 18.72 | 18.73 | 18.73 | - |
27 Feb 2024 | 18.57 | 18.80 | 18.56 | 18.80 | 18.80 | - |
26 Feb 2024 | 18.21 | 18.55 | 18.10 | 18.55 | 18.55 | - |
23 Feb 2024 | 18.17 | 18.23 | 18.01 | 18.23 | 18.23 | - |
22 Feb 2024 | 17.81 | 18.02 | 17.76 | 18.02 | 18.02 | - |
21 Feb 2024 | 17.44 | 17.97 | 17.35 | 17.97 | 17.97 | - |
20 Feb 2024 | 17.56 | 17.56 | 17.21 | 17.40 | 17.40 | 350 |
19 Feb 2024 | 17.58 | 17.60 | 17.58 | 17.60 | 17.60 | - |
16 Feb 2024 | 17.49 | 17.70 | 17.40 | 17.70 | 17.70 | 30 |
15 Feb 2024 | 16.77 | 17.52 | 16.71 | 17.52 | 17.52 | - |
14 Feb 2024 | 16.60 | 16.84 | 16.60 | 16.84 | 16.84 | 300 |
13 Feb 2024 | 16.62 | 16.93 | 16.59 | 16.65 | 16.65 | - |
12 Feb 2024 | 16.26 | 16.76 | 16.26 | 16.75 | 16.75 | - |
09 Feb 2024 | 16.44 | 16.72 | 16.44 | 16.49 | 16.49 | - |
08 Feb 2024 | 16.20 | 16.59 | 16.20 | 16.59 | 16.59 | - |
07 Feb 2024 | 16.24 | 16.39 | 16.15 | 16.15 | 16.15 | - |
06 Feb 2024 | 16.21 | 16.47 | 16.17 | 16.47 | 16.47 | - |
05 Feb 2024 | 16.43 | 16.69 | 16.26 | 16.45 | 16.45 | 10 |
02 Feb 2024 | 16.66 | 16.68 | 16.56 | 16.56 | 16.56 | - |
01 Feb 2024 | 17.33 | 17.42 | 17.33 | 17.40 | 17.40 | - |
31 Jan 2024 | 17.52 | 17.59 | 17.41 | 17.54 | 17.54 | - |
30 Jan 2024 | 16.70 | 17.73 | 16.61 | 17.73 | 17.73 | 20 |
29 Jan 2024 | 17.45 | 17.50 | 17.45 | 17.48 | 17.48 | - |
26 Jan 2024 | 17.38 | 17.53 | 17.08 | 17.08 | 17.08 | - |
25 Jan 2024 | 16.54 | 17.30 | 16.54 | 17.30 | 17.30 | 300 |
24 Jan 2024 | 16.13 | 16.58 | 16.09 | 16.58 | 16.58 | - |
23 Jan 2024 | 15.90 | 16.23 | 15.88 | 16.23 | 16.23 | - |
22 Jan 2024 | 15.76 | 15.94 | 15.73 | 15.92 | 15.92 | - |
19 Jan 2024 | 15.86 | 16.06 | 15.86 | 16.06 | 16.06 | - |
18 Jan 2024 | 15.87 | 16.02 | 15.83 | 16.00 | 16.00 | - |
17 Jan 2024 | 16.02 | 16.18 | 15.82 | 15.87 | 15.87 | - |
16 Jan 2024 | 16.41 | 16.61 | 16.21 | 16.21 | 16.21 | - |
15 Jan 2024 | 15.87 | 16.59 | 15.86 | 16.59 | 16.59 | - |
12 Jan 2024 | 15.89 | 16.18 | 15.89 | 16.03 | 16.03 | - |
11 Jan 2024 | 15.64 | 15.78 | 15.62 | 15.62 | 15.62 | - |
10 Jan 2024 | 15.80 | 15.99 | 15.67 | 15.67 | 15.67 | - |
09 Jan 2024 | 16.28 | 16.48 | 16.02 | 16.02 | 16.02 | - |
08 Jan 2024 | 16.51 | 16.51 | 16.08 | 16.16 | 16.16 | 300 |
05 Jan 2024 | 16.29 | 16.66 | 16.29 | 16.64 | 16.64 | - |
04 Jan 2024 | 16.66 | 16.97 | 16.21 | 16.42 | 16.42 | - |
03 Jan 2024 | 16.02 | 16.72 | 16.01 | 16.67 | 16.67 | 136 |
02 Jan 2024 | 16.18 | 16.43 | 16.18 | 16.43 | 16.43 | - |
29 Dec 2023 | 15.94 | 15.95 | 15.91 | 15.95 | 15.95 | - |
28 Dec 2023 | 16.27 | 16.29 | 16.09 | 16.20 | 16.20 | 60 |
27 Dec 2023 | 16.40 | 16.52 | 16.30 | 16.44 | 16.44 | - |
22 Dec 2023 | 16.08 | 16.38 | 16.06 | 16.38 | 16.38 | - |
21 Dec 2023 | 16.06 | 16.08 | 16.06 | 16.08 | 16.08 | - |
20 Dec 2023 | 16.29 | 16.40 | 16.29 | 16.40 | 16.40 | - |
19 Dec 2023 | 15.96 | 16.21 | 15.92 | 16.19 | 16.19 | - |
18 Dec 2023 | 15.80 | 16.10 | 15.79 | 16.10 | 16.10 | - |
15 Dec 2023 | 16.29 | 16.40 | 15.91 | 15.91 | 15.91 | - |
14 Dec 2023 | 15.84 | 16.59 | 15.84 | 16.32 | 16.32 | - |
13 Dec 2023 | 15.47 | 15.85 | 15.43 | 15.68 | 15.68 | - |
12 Dec 2023 | 16.01 | 16.01 | 15.52 | 15.57 | 15.57 | - |
11 Dec 2023 | 16.16 | 16.16 | 15.90 | 15.93 | 15.93 | - |
08 Dec 2023 | 16.08 | 16.35 | 16.08 | 16.35 | 16.35 | - |
07 Dec 2023 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | - |
06 Dec 2023 | 16.48 | 16.63 | 16.43 | 16.63 | 16.63 | 526 |
05 Dec 2023 | 16.80 | 17.06 | 16.80 | 16.91 | 16.91 | - |
04 Dec 2023 | 17.13 | 17.13 | 16.76 | 16.76 | 16.76 | - |
01 Dec 2023 | 17.21 | 17.43 | 17.21 | 17.43 | 17.43 | - |
30 Nov 2023 | 17.12 | 17.35 | 17.12 | 17.35 | 17.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |