Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 600 |
10 May 2024 | 19.75 | 20.50 | 19.75 | 20.50 | 20.50 | 600 |
09 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
08 May 2024 | 20.30 | 20.30 | 19.84 | 19.98 | 19.98 | 450 |
07 May 2024 | 19.64 | 20.06 | 19.64 | 20.06 | 20.06 | 170 |
06 May 2024 | 19.13 | 19.73 | 19.13 | 19.73 | 19.73 | 900 |
03 May 2024 | 18.59 | 18.85 | 18.59 | 18.77 | 18.77 | 625 |
02 May 2024 | 18.62 | 18.75 | 18.50 | 18.75 | 18.75 | 650 |
30 Apr 2024 | 18.62 | 18.65 | 18.62 | 18.65 | 18.65 | 55 |
29 Apr 2024 | 18.67 | 18.69 | 18.67 | 18.69 | 18.69 | 55 |
26 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
25 Apr 2024 | 18.14 | 18.28 | 17.98 | 18.28 | 18.28 | 590 |
24 Apr 2024 | 18.47 | 18.70 | 18.47 | 18.70 | 18.70 | 1,300 |
23 Apr 2024 | 17.67 | 18.20 | 17.67 | 18.20 | 18.20 | 400 |
22 Apr 2024 | 17.49 | 17.50 | 17.49 | 17.50 | 17.50 | 80 |
19 Apr 2024 | 17.62 | 17.62 | 17.44 | 17.55 | 17.55 | 1,855 |
18 Apr 2024 | 17.90 | 18.11 | 17.87 | 17.87 | 17.87 | 130 |
17 Apr 2024 | 18.04 | 18.04 | 17.96 | 17.96 | 17.96 | 40 |
16 Apr 2024 | 17.86 | 18.13 | 17.68 | 18.13 | 18.13 | 1,100 |
15 Apr 2024 | 17.72 | 18.20 | 17.72 | 18.00 | 18.00 | 343 |
12 Apr 2024 | 18.98 | 19.11 | 17.48 | 17.48 | 17.48 | 1,430 |
11 Apr 2024 | 18.95 | 18.95 | 18.93 | 18.93 | 18.93 | 200 |
10 Apr 2024 | 18.69 | 19.08 | 18.69 | 18.80 | 18.80 | 236 |
09 Apr 2024 | 18.83 | 18.86 | 18.65 | 18.65 | 18.65 | 350 |
08 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
05 Apr 2024 | 19.18 | 19.18 | 18.73 | 18.73 | 18.73 | 710 |
04 Apr 2024 | 18.88 | 19.61 | 18.88 | 19.11 | 19.11 | 583 |
03 Apr 2024 | 18.77 | 19.05 | 18.77 | 19.05 | 19.05 | 100 |
02 Apr 2024 | 18.76 | 19.00 | 18.72 | 18.88 | 18.88 | 2,510 |
28 Mar 2024 | 19.03 | 19.12 | 18.89 | 18.89 | 18.89 | 89 |
27 Mar 2024 | 19.34 | 19.34 | 19.00 | 19.00 | 19.00 | 2,591 |
26 Mar 2024 | 19.84 | 19.84 | 19.40 | 19.54 | 19.54 | 1,675 |
25 Mar 2024 | 19.32 | 20.18 | 19.32 | 20.18 | 20.18 | 669 |
22 Mar 2024 | 19.62 | 19.68 | 19.14 | 19.54 | 19.54 | 1,876 |
21 Mar 2024 | 20.32 | 20.40 | 19.65 | 19.75 | 19.75 | 2,934 |
20 Mar 2024 | 21.96 | 22.42 | 19.84 | 19.96 | 19.96 | 5,153 |
19 Mar 2024 | 21.34 | 21.62 | 20.98 | 21.62 | 21.62 | 769 |
18 Mar 2024 | 21.16 | 21.38 | 21.16 | 21.38 | 21.38 | 180 |
15 Mar 2024 | 21.44 | 21.44 | 21.36 | 21.36 | 21.36 | 100 |
14 Mar 2024 | 22.16 | 22.16 | 21.88 | 21.88 | 21.88 | 704 |
13 Mar 2024 | 22.26 | 22.26 | 22.22 | 22.22 | 22.22 | 37 |
12 Mar 2024 | 22.28 | 22.34 | 21.88 | 22.34 | 22.34 | 49 |
11 Mar 2024 | 22.54 | 22.84 | 22.38 | 22.38 | 22.38 | 250 |
08 Mar 2024 | 23.28 | 23.28 | 22.62 | 22.78 | 22.78 | 760 |
07 Mar 2024 | 22.88 | 23.52 | 22.72 | 23.52 | 23.52 | 821 |
06 Mar 2024 | 22.44 | 22.48 | 22.44 | 22.48 | 22.48 | 275 |
05 Mar 2024 | 22.68 | 23.36 | 22.68 | 22.72 | 22.72 | 1,998 |
04 Mar 2024 | 22.60 | 23.30 | 22.60 | 23.22 | 23.22 | 1,790 |
01 Mar 2024 | 22.64 | 22.64 | 22.40 | 22.62 | 22.62 | 1,757 |
29 Feb 2024 | 22.84 | 23.06 | 22.34 | 22.70 | 22.70 | 338 |
28 Feb 2024 | 22.56 | 23.06 | 22.50 | 23.04 | 23.04 | 1,657 |
27 Feb 2024 | 22.00 | 23.34 | 22.00 | 23.10 | 23.10 | 3,085 |
26 Feb 2024 | 21.54 | 21.70 | 21.48 | 21.48 | 21.48 | 990 |
23 Feb 2024 | 22.54 | 22.54 | 21.90 | 21.90 | 21.90 | 1,070 |
22 Feb 2024 | 22.20 | 22.80 | 22.20 | 22.78 | 22.78 | 2,237 |
21 Feb 2024 | 21.54 | 21.94 | 21.54 | 21.54 | 21.54 | 122 |
20 Feb 2024 | 22.14 | 22.14 | 21.46 | 21.46 | 21.46 | 200 |
19 Feb 2024 | 22.58 | 22.58 | 22.26 | 22.26 | 22.26 | 430 |
16 Feb 2024 | 21.98 | 22.64 | 21.98 | 22.64 | 22.64 | 450 |
15 Feb 2024 | 22.18 | 22.58 | 22.00 | 22.00 | 22.00 | 6,950 |
14 Feb 2024 | 21.38 | 22.24 | 21.38 | 22.04 | 22.04 | 1,200 |
13 Feb 2024 | 22.82 | 22.82 | 20.60 | 21.62 | 21.62 | 1,347 |
12 Feb 2024 | 23.10 | 23.20 | 22.90 | 23.00 | 23.00 | 857 |
09 Feb 2024 | 22.12 | 23.38 | 22.12 | 23.00 | 23.00 | 4,699 |
08 Feb 2024 | 21.92 | 22.16 | 21.92 | 22.16 | 22.16 | 690 |
07 Feb 2024 | 21.64 | 22.04 | 21.64 | 22.04 | 22.04 | 250 |
06 Feb 2024 | 22.16 | 22.16 | 21.78 | 21.78 | 21.78 | 450 |
05 Feb 2024 | 21.98 | 22.14 | 21.72 | 22.00 | 22.00 | 2,075 |
02 Feb 2024 | 21.16 | 22.10 | 21.16 | 21.98 | 21.98 | 1,444 |
01 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
31 Jan 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
30 Jan 2024 | 22.00 | 22.00 | 21.18 | 21.46 | 21.46 | 2,640 |
29 Jan 2024 | 22.28 | 22.28 | 21.78 | 21.82 | 21.82 | 4,035 |
26 Jan 2024 | 22.08 | 22.22 | 21.24 | 21.76 | 21.76 | 3,345 |
25 Jan 2024 | 22.06 | 22.16 | 21.68 | 22.16 | 22.16 | 1,569 |
24 Jan 2024 | 20.12 | 21.82 | 20.12 | 21.58 | 21.58 | 2,635 |
23 Jan 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
22 Jan 2024 | 19.55 | 20.52 | 19.55 | 20.22 | 20.22 | 2,119 |
19 Jan 2024 | 18.47 | 19.49 | 18.47 | 19.38 | 19.38 | 2,900 |
18 Jan 2024 | 17.69 | 18.46 | 17.69 | 18.46 | 18.46 | 850 |
17 Jan 2024 | 18.11 | 18.11 | 17.51 | 17.68 | 17.68 | 3,097 |
16 Jan 2024 | 18.24 | 18.47 | 18.24 | 18.47 | 18.47 | 720 |
15 Jan 2024 | 18.79 | 18.79 | 18.30 | 18.33 | 18.33 | 1,777 |
12 Jan 2024 | 18.27 | 18.60 | 18.27 | 18.60 | 18.60 | 400 |
11 Jan 2024 | 18.32 | 18.32 | 18.20 | 18.20 | 18.20 | 25 |
10 Jan 2024 | 18.63 | 18.63 | 18.21 | 18.27 | 18.27 | 587 |
09 Jan 2024 | 19.08 | 19.27 | 19.03 | 19.03 | 19.03 | 350 |
08 Jan 2024 | 18.74 | 18.90 | 18.74 | 18.90 | 18.90 | 118 |
05 Jan 2024 | 18.71 | 18.77 | 18.62 | 18.77 | 18.77 | 247 |
04 Jan 2024 | 18.94 | 18.94 | 18.64 | 18.64 | 18.64 | 445 |
03 Jan 2024 | 19.57 | 19.57 | 19.15 | 19.15 | 19.15 | 100 |
02 Jan 2024 | 20.40 | 20.40 | 20.06 | 20.06 | 20.06 | 324 |
29 Dec 2023 | 20.30 | 20.38 | 20.30 | 20.38 | 20.38 | 150 |
28 Dec 2023 | 20.14 | 20.42 | 20.14 | 20.42 | 20.42 | 750 |
27 Dec 2023 | 20.12 | 20.74 | 20.12 | 20.52 | 20.52 | 1,285 |
22 Dec 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
21 Dec 2023 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
20 Dec 2023 | 19.54 | 20.04 | 19.54 | 19.91 | 19.91 | 195 |
19 Dec 2023 | 18.77 | 19.66 | 18.77 | 19.66 | 19.66 | 500 |
18 Dec 2023 | 19.61 | 19.61 | 18.40 | 18.90 | 18.90 | 3,920 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |