Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 197 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 641 |
23 Apr 2024 | 15.58 | 15.58 | 15.37 | 15.37 | 15.37 | 3,058 |
22 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 296 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 611 |
17 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 3 |
16 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 98 |
15 Apr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 42 |
12 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 118 |
11 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1,344 |
10 Apr 2024 | 16.47 | 16.72 | 16.47 | 16.72 | 16.72 | 770 |
09 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1,371 |
08 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 1,270 |
05 Apr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 24 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 10 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 153 |
27 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 19 |
26 Mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 209 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 60 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 2,085 |
19 Mar 2024 | 17.00 | 17.00 | 16.99 | 16.99 | 16.99 | 1,189 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 34 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 16.75 | 16.80 | 16.75 | 16.80 | 16.80 | 1,648 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | 915 |
06 Mar 2024 | 17.43 | 17.54 | 17.43 | 17.54 | 17.54 | 314 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 17.80 | 17.80 | 17.63 | 17.63 | 17.63 | 3,955 |
29 Feb 2024 | 17.55 | 17.68 | 17.55 | 17.68 | 17.68 | 3,216 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 277 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 211 |
19 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 3,302 |
16 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 464 |
15 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3,720 |
14 Feb 2024 | 17.25 | 17.25 | 17.18 | 17.18 | 17.18 | 257 |
13 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 672 |
12 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 453 |
09 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1,441 |
08 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 2,735 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 148 |
05 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 851 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 563 |
31 Jan 2024 | 15.80 | 15.89 | 15.80 | 15.89 | 15.89 | 2,994 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 1,202 |
26 Jan 2024 | 17.05 | 17.15 | 17.05 | 17.15 | 17.15 | 592 |
25 Jan 2024 | 16.95 | 17.05 | 16.95 | 17.05 | 17.05 | 766 |
24 Jan 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 4,603 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 16.85 | 17.00 | 16.85 | 17.00 | 17.00 | 3,247 |
19 Jan 2024 | 17.06 | 17.43 | 17.06 | 17.43 | 17.43 | 216 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 17.30 | 17.30 | 17.29 | 17.29 | 17.29 | 939 |
16 Jan 2024 | 17.75 | 17.75 | 17.67 | 17.67 | 17.67 | 992 |
15 Jan 2024 | 17.85 | 17.85 | 17.76 | 17.76 | 17.76 | 629 |
12 Jan 2024 | 17.50 | 17.75 | 17.50 | 17.75 | 17.75 | 159 |
11 Jan 2024 | 16.85 | 16.90 | 16.60 | 16.75 | 16.75 | 1,512 |
10 Jan 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 777 |
09 Jan 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 89 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 16.45 | 17.65 | 16.45 | 17.65 | 17.65 | 297 |
04 Jan 2024 | 17.55 | 17.74 | 17.55 | 17.74 | 17.74 | 4,639 |
03 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 721 |
02 Jan 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 74 |
29 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 38 |
28 Dec 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 431 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1,003 |
21 Dec 2023 | 14.15 | 15.45 | 14.15 | 14.55 | 14.55 | 1,436 |
20 Dec 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1,490 |
19 Dec 2023 | 14.60 | 14.85 | 14.60 | 14.85 | 14.85 | 2,618 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 14.85 | 14.85 | 14.83 | 14.83 | 14.83 | 1,113 |
14 Dec 2023 | 15.15 | 15.15 | 14.25 | 14.25 | 14.25 | 63 |
13 Dec 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 842 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |