Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 41 |
17 May 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 3 |
16 May 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 61 |
15 May 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 69 |
14 May 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 71 |
13 May 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 45 |
10 May 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 24 |
09 May 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 18 |
08 May 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 34 |
07 May 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 40 |
06 May 2024 | 21.40 | 21.47 | 21.40 | 21.47 | 21.47 | 475 |
03 May 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 102 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 63 |
30 Apr 2024 | 17.63 | 17.75 | 17.63 | 17.71 | 17.71 | 1,038 |
29 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 78 |
26 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 38 |
25 Apr 2024 | 16.67 | 17.64 | 16.67 | 17.64 | 17.64 | 694 |
24 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 33 |
23 Apr 2024 | 16.89 | 17.24 | 16.89 | 17.15 | 17.15 | 262 |
22 Apr 2024 | 15.60 | 16.17 | 15.45 | 16.06 | 16.06 | 487 |
19 Apr 2024 | 15.72 | 15.87 | 15.72 | 15.87 | 15.87 | 169 |
18 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 57 |
17 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 39 |
16 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 145 |
15 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 94 |
12 Apr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 78 |
11 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 36 |
10 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 51 |
09 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 22 |
08 Apr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 55 |
05 Apr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 148 |
04 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 63 |
03 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 133 |
02 Apr 2024 | 21.63 | 21.63 | 21.25 | 21.25 | 21.25 | 212 |
01 Apr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 19 |
28 Mar 2024 | 23.68 | 23.70 | 23.11 | 23.11 | 23.11 | 2,965 |
27 Mar 2024 | 23.50 | 23.54 | 23.45 | 23.54 | 23.54 | 982 |
26 Mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 84 |
25 Mar 2024 | 23.50 | 23.51 | 22.36 | 22.36 | 22.36 | 6,944 |
22 Mar 2024 | 22.18 | 22.34 | 22.17 | 22.34 | 22.34 | 824 |
21 Mar 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 162 |
20 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 43 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 53 |
15 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 49 |
14 Mar 2024 | 19.79 | 19.79 | 18.86 | 18.86 | 18.86 | 1,338 |
13 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 33 |
12 Mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 39 |
11 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 89 |
08 Mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 107 |
07 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 108 |
06 Mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 32 |
05 Mar 2024 | 20.32 | 20.33 | 20.32 | 20.33 | 20.33 | 390 |
04 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 67 |
01 Mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 69 |
29 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 12 |
28 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 136 |
27 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 25 |
26 Feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 10 |
23 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 91 |
22 Feb 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 510 |
21 Feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 6 |
20 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 7 |
16 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 9 |
15 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1 |
14 Feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 67 |
13 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 15 |
12 Feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
09 Feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 257 |
08 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 26 |
07 Feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 7 |
06 Feb 2024 | 16.86 | 18.16 | 16.86 | 18.16 | 18.16 | 211 |
05 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 133 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 17 |
31 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 44 |
30 Jan 2024 | 18.10 | 18.40 | 18.10 | 18.11 | 18.11 | 211 |
29 Jan 2024 | 17.10 | 17.53 | 17.10 | 17.53 | 17.53 | 270 |
26 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 71 |
25 Jan 2024 | 15.27 | 15.47 | 15.27 | 15.46 | 15.46 | 818 |
24 Jan 2024 | 16.20 | 16.20 | 16.17 | 16.17 | 16.17 | 278 |
23 Jan 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 21 |
22 Jan 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 44 |
19 Jan 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 9 |
18 Jan 2024 | 16.69 | 16.69 | 16.20 | 16.32 | 16.32 | 1,509 |
17 Jan 2024 | 16.70 | 16.70 | 16.16 | 16.59 | 16.59 | 2,507 |
16 Jan 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 501 |
12 Jan 2024 | 17.54 | 17.57 | 17.48 | 17.48 | 17.48 | 1,082 |
11 Jan 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 115 |
10 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 54 |
09 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 10 |
08 Jan 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 4 |
05 Jan 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 18 |
04 Jan 2024 | 20.18 | 20.18 | 19.56 | 19.56 | 19.56 | 204 |
03 Jan 2024 | 20.79 | 20.79 | 19.92 | 19.92 | 19.92 | 582 |
02 Jan 2024 | 22.04 | 22.04 | 22.03 | 22.03 | 22.03 | 195 |
29 Dec 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 127 |
28 Dec 2023 | 24.86 | 24.87 | 24.15 | 24.15 | 24.15 | 3,975 |
27 Dec 2023 | 24.52 | 24.59 | 24.50 | 24.59 | 24.59 | 1,169 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |