Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
15 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
14 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
13 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
10 May 2024 | 19.00 | 18.86 | 18.75 | 19.00 | 19.00 | 62,005 |
09 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
08 May 2024 | 18.50 | 18.94 | 18.01 | 19.00 | 19.00 | 25,389 |
07 May 2024 | 18.00 | 19.00 | 17.50 | 19.00 | 19.00 | 149,566 |
03 May 2024 | 18.00 | 17.08 | 17.00 | 18.00 | 18.00 | 71,344 |
02 May 2024 | 18.00 | 17.00 | 17.00 | 18.00 | 18.00 | 35,000 |
01 May 2024 | 18.50 | 18.00 | 18.00 | 18.00 | 18.00 | 1,000 |
30 Apr 2024 | 18.50 | 18.00 | 18.00 | 18.50 | 18.50 | 20,000 |
29 Apr 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 10,273 |
26 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
25 Apr 2024 | 19.25 | 19.00 | 18.13 | 18.50 | 18.50 | 31,500 |
24 Apr 2024 | 19.25 | 19.00 | 19.00 | 19.25 | 19.25 | 9,623 |
23 Apr 2024 | 19.50 | 19.00 | 18.00 | 19.25 | 19.25 | 98,888 |
22 Apr 2024 | 19.50 | 19.88 | 19.00 | 19.50 | 19.50 | 130,500 |
19 Apr 2024 | 19.50 | 19.90 | 19.00 | 19.50 | 19.50 | 96,333 |
18 Apr 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 230,000 |
17 Apr 2024 | 18.50 | 19.75 | 19.00 | 19.50 | 19.50 | 198,556 |
16 Apr 2024 | 18.00 | 18.75 | 18.75 | 18.50 | 18.50 | 1,000 |
15 Apr 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 315,714 |
12 Apr 2024 | 20.00 | 18.90 | 18.90 | 18.50 | 18.50 | 26,330 |
11 Apr 2024 | 20.50 | 20.45 | 18.75 | 20.00 | 20.00 | 43,412 |
10 Apr 2024 | 20.50 | 20.65 | 18.75 | 20.50 | 20.50 | 51,003 |
09 Apr 2024 | 21.00 | 20.70 | 18.64 | 20.50 | 20.50 | 63,618 |
08 Apr 2024 | 21.00 | 20.15 | 20.15 | 21.00 | 21.00 | 550 |
05 Apr 2024 | 21.50 | 22.00 | 18.50 | 22.00 | 22.00 | 359,440 |
04 Apr 2024 | 21.50 | 21.00 | 19.00 | 19.00 | 19.00 | 299,075 |
03 Apr 2024 | 21.50 | 21.50 | 20.10 | 21.50 | 21.50 | 418,319 |
02 Apr 2024 | 21.50 | 21.40 | 21.00 | 21.50 | 21.50 | 3,348 |
28 Mar 2024 | 21.00 | 22.00 | 21.15 | 21.50 | 21.50 | 66,820 |
27 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
26 Mar 2024 | 21.00 | 20.50 | 20.00 | 21.00 | 21.00 | 3,451 |
25 Mar 2024 | 21.50 | 20.00 | 20.00 | 21.00 | 21.00 | 10 |
22 Mar 2024 | 22.00 | 24.00 | 20.00 | 21.50 | 21.50 | 1,028 |
21 Mar 2024 | 22.00 | 23.60 | 23.60 | 22.00 | 22.00 | 106 |
20 Mar 2024 | 27.50 | 25.00 | 18.50 | 22.00 | 22.00 | 48,016 |
19 Mar 2024 | 29.50 | 28.45 | 27.00 | 27.50 | 27.50 | 3,527 |
18 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
15 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
14 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
13 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
12 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
11 Mar 2024 | 30.50 | 28.00 | 28.00 | 29.50 | 29.50 | 3,400 |
08 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
07 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
06 Mar 2024 | 30.50 | 30.00 | 30.00 | 30.50 | 30.50 | 250 |
05 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1,065 |
04 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
01 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
29 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
28 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
27 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
26 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
23 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
22 Feb 2024 | 31.50 | 30.50 | 30.00 | 30.50 | 30.50 | 1,020 |
21 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
20 Feb 2024 | 31.50 | 32.95 | 31.00 | 31.50 | 31.50 | 4,535 |
19 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
16 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
15 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
14 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
13 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
12 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
09 Feb 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - |
08 Feb 2024 | 0.32 | 0.30 | 0.30 | 0.31 | 0.31 | 2,857 |
07 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
06 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
05 Feb 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - |
02 Feb 2024 | 34.00 | 33.00 | 30.00 | 32.50 | 32.50 | 2,587 |
01 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
31 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
30 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
29 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
26 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
25 Jan 2024 | 35.50 | 37.00 | 30.00 | 33.50 | 33.50 | 14,686 |
24 Jan 2024 | 35.50 | 33.00 | 33.00 | 35.50 | 35.50 | 303 |
23 Jan 2024 | 35.50 | 38.00 | 38.00 | 35.50 | 35.50 | 35 |
22 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
19 Jan 2024 | 35.50 | 35.47 | 35.47 | 35.50 | 35.50 | 2,000 |
18 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
17 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
16 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
15 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
12 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
11 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
10 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
09 Jan 2024 | 35.50 | 34.00 | 34.00 | 35.50 | 35.50 | 250 |
08 Jan 2024 | 35.50 | 33.25 | 33.00 | 35.50 | 35.50 | 6,039 |
05 Jan 2024 | 35.50 | 33.65 | 33.65 | 35.50 | 35.50 | 6,027 |
04 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
03 Jan 2024 | 35.50 | 36.50 | 36.50 | 35.50 | 35.50 | 5,479 |
02 Jan 2024 | 35.50 | 33.00 | 33.00 | 35.50 | 35.50 | 237 |
29 Dec 2023 | 35.50 | 36.50 | 36.50 | 35.50 | 35.50 | 1,000 |
28 Dec 2023 | 36.00 | 38.00 | 34.00 | 35.50 | 35.50 | 19,386 |
27 Dec 2023 | 35.50 | 38.00 | 34.04 | 36.00 | 36.00 | 7,664 |
22 Dec 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
21 Dec 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |