Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.00 | 0.00 | 0.00 | 19.75 | 19.75 | 104 |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 22 |
25 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 12 |
24 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 8 |
23 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2 |
22 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 13 |
19 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 15 |
18 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 38 |
17 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1 |
05 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 7 |
04 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 9 |
27 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1 |
26 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4 |
25 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 80 |
22 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 4 |
21 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2 |
20 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5 |
19 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 79 |
18 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 27 |
13 Mar 2024 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | 75 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1 |
06 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 22 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 42 |
01 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1 |
29 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 227 |
28 Feb 2024 | 21.04 | 21.04 | 21.00 | 21.00 | 21.00 | 197 |
27 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6 |
26 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 11 |
23 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 7 |
22 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 7 |
21 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 24 |
20 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 72 |
19 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 40 |
16 Feb 2024 | 21.77 | 21.82 | 21.77 | 21.82 | 21.82 | 335 |
15 Feb 2024 | 21.81 | 21.81 | 21.50 | 21.50 | 21.50 | 206 |
14 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 7 |
13 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 53 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1 |
05 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 5 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 9 |
30 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 8 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 11 |
25 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 5 |
24 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 4 |
23 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2 |
22 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 33 |
19 Jan 2024 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | 158 |
18 Jan 2024 | 22.10 | 22.40 | 22.00 | 22.40 | 22.40 | 75 |
17 Jan 2024 | 22.10 | 22.20 | 22.05 | 22.20 | 22.20 | 5 |
16 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 20 |
15 Jan 2024 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 145 |
12 Jan 2024 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 185 |
11 Jan 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 116 |
10 Jan 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 87 |
09 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 54 |
08 Jan 2024 | 22.90 | 22.90 | 22.65 | 22.80 | 22.80 | 280 |
05 Jan 2024 | 22.70 | 22.90 | 22.61 | 22.61 | 22.61 | 115 |
04 Jan 2024 | 22.40 | 22.50 | 22.30 | 22.50 | 22.50 | 134 |
03 Jan 2024 | 22.00 | 22.50 | 22.00 | 22.08 | 22.08 | 294 |
02 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 6 |
29 Dec 2023 | 20.70 | 21.00 | 20.70 | 20.73 | 20.73 | 393 |
28 Dec 2023 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | 79 |
27 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |