Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
02 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
01 May 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
30 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.82 | 16.82 | 14 |
29 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
26 Apr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
25 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
24 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
23 Apr 2024 | 17.34 | 17.34 | 17.34 | 16.90 | 16.90 | 38 |
22 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
19 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
18 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
17 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.14 | 17.14 | 100 |
16 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.36 | 17.36 | 100 |
15 Apr 2024 | 17.23 | 17.33 | 17.23 | 17.22 | 17.22 | 132 |
12 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
11 Apr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
10 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
09 Apr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
08 Apr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
05 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.60 | 17.60 | 10 |
04 Apr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
03 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
02 Apr 2024 | 17.07 | 17.07 | 17.07 | 17.14 | 17.14 | 10 |
28 Mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
27 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
26 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
25 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
22 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
21 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
20 Mar 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
19 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
18 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
15 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
14 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
13 Mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
12 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.76 | 15.76 | 22 |
11 Mar 2024 | 15.66 | 15.66 | 15.66 | 15.75 | 15.75 | 60 |
08 Mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
07 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
06 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
05 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.80 | 15.80 | 10 |
04 Mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
01 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
29 Feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
28 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
27 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.70 | 15.70 | 18 |
26 Feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
23 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
22 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
21 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.56 | 15.56 | 215 |
20 Feb 2024 | 15.38 | 15.38 | 15.38 | 15.45 | 15.45 | 8 |
19 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
16 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
15 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
14 Feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
13 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
12 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
09 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
08 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
07 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.85 | 14.85 | 20 |
06 Feb 2024 | 14.68 | 14.98 | 14.68 | 14.75 | 14.75 | 50 |
05 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
02 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
01 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
31 Jan 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
30 Jan 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
29 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.45 | 15.45 | 20 |
26 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
25 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.28 | 15.28 | 50 |
24 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
23 Jan 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
22 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
19 Jan 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
18 Jan 2024 | 14.69 | 14.69 | 14.69 | 14.73 | 14.73 | 194 |
17 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
16 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
15 Jan 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
12 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
11 Jan 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
10 Jan 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
09 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
08 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
05 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
04 Jan 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
03 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
02 Jan 2024 | 14.92 | 14.92 | 14.92 | 14.21 | 14.21 | 4 |
29 Dec 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
28 Dec 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
27 Dec 2023 | 15.00 | 15.00 | 15.00 | 14.98 | 14.98 | 30 |
22 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
21 Dec 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
20 Dec 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
19 Dec 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
18 Dec 2023 | 14.42 | 14.42 | 14.42 | 14.80 | 14.80 | 4 |
15 Dec 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
14 Dec 2023 | 14.30 | 14.30 | 14.30 | 14.50 | 14.50 | 100 |
13 Dec 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 4 |
12 Dec 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
11 Dec 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |