Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
22 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
21 May 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
20 May 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
17 May 2024 | 20.86 | 21.34 | 20.86 | 21.34 | 21.34 | - |
16 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
15 May 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
14 May 2024 | 20.87 | 21.12 | 20.87 | 21.12 | 21.12 | - |
13 May 2024 | 20.79 | 20.97 | 20.79 | 20.97 | 20.97 | - |
10 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
09 May 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
08 May 2024 | 19.88 | 20.36 | 19.88 | 20.36 | 20.36 | - |
07 May 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
06 May 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
03 May 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
02 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
30 Apr 2024 | 20.18 | 20.18 | 20.13 | 20.13 | 20.13 | - |
29 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
26 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
25 Apr 2024 | 19.75 | 19.84 | 19.75 | 19.84 | 19.84 | - |
24 Apr 2024 | 19.65 | 20.02 | 19.65 | 19.91 | 19.91 | - |
23 Apr 2024 | 19.38 | 20.00 | 19.38 | 19.83 | 19.83 | 150 |
22 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
19 Apr 2024 | 19.58 | 19.58 | 19.49 | 19.50 | 19.50 | - |
18 Apr 2024 | 20.00 | 20.00 | 19.80 | 19.84 | 19.84 | 80 |
17 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
16 Apr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
15 Apr 2024 | 19.10 | 19.82 | 19.10 | 19.24 | 19.24 | 600 |
12 Apr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
11 Apr 2024 | 19.03 | 19.47 | 19.03 | 19.47 | 19.47 | - |
10 Apr 2024 | 18.99 | 19.20 | 18.99 | 19.20 | 19.20 | - |
09 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
08 Apr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
05 Apr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
04 Apr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
03 Apr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
02 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 100 |
28 Mar 2024 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 1,000 |
27 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 55 |
26 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
25 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
22 Mar 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - |
21 Mar 2024 | 20.20 | 20.80 | 20.20 | 20.40 | 20.40 | 100 |
20 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
19 Mar 2024 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | 10 |
18 Mar 2024 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | - |
15 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
14 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
13 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
12 Mar 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - |
11 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
08 Mar 2024 | 21.40 | 21.60 | 21.00 | 21.20 | 21.20 | - |
07 Mar 2024 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | - |
06 Mar 2024 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | - |
05 Mar 2024 | 21.00 | 21.40 | 20.60 | 20.80 | 20.80 | 300 |
04 Mar 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - |
01 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
29 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
28 Feb 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 50 |
27 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
26 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
23 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
22 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
21 Feb 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 450 |
20 Feb 2024 | 20.20 | 20.20 | 19.10 | 19.10 | 19.10 | - |
19 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
16 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
15 Feb 2024 | 19.30 | 19.90 | 19.30 | 19.50 | 19.50 | 975 |
14 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
13 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
12 Feb 2024 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | 100 |
09 Feb 2024 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | - |
08 Feb 2024 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | - |
07 Feb 2024 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | - |
06 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
05 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
02 Feb 2024 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | - |
01 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
31 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
30 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
29 Jan 2024 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | - |
26 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
25 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
24 Jan 2024 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | - |
23 Jan 2024 | 17.80 | 18.10 | 17.70 | 17.80 | 17.80 | 800 |
22 Jan 2024 | 17.30 | 17.90 | 17.30 | 17.90 | 17.90 | - |
19 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
18 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
17 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
16 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
15 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
12 Jan 2024 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | - |
11 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
10 Jan 2024 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | - |
09 Jan 2024 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | - |
08 Jan 2024 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | - |
05 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
04 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
03 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
02 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |