Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | 31 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 20 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 10 |
17 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 6 |
16 Apr 2024 | 19.10 | 19.10 | 18.60 | 18.60 | 18.60 | 175 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 15 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 20 |
05 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 3 |
04 Apr 2024 | 20.60 | 20.60 | 20.30 | 20.60 | 20.60 | 890 |
03 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1,388 |
02 Apr 2024 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 1,602 |
28 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1,975 |
27 Mar 2024 | 20.45 | 20.60 | 20.45 | 20.60 | 20.60 | 914 |
26 Mar 2024 | 19.34 | 20.25 | 19.34 | 20.25 | 20.25 | 380 |
25 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2 |
22 Mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 2 |
21 Mar 2024 | 18.66 | 18.78 | 18.66 | 18.78 | 18.78 | 7 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 19.26 | 19.26 | 18.52 | 18.52 | 18.52 | 53 |
18 Mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 50 |
15 Mar 2024 | 19.06 | 19.06 | 18.00 | 18.60 | 18.60 | 714 |
14 Mar 2024 | 19.56 | 19.56 | 19.38 | 19.38 | 19.38 | 400 |
13 Mar 2024 | 19.44 | 19.58 | 19.26 | 19.26 | 19.26 | 280 |
12 Mar 2024 | 18.16 | 18.28 | 18.16 | 18.28 | 18.28 | 540 |
11 Mar 2024 | 18.00 | 18.00 | 17.52 | 17.62 | 17.62 | 886 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 16.60 | 16.60 | 16.54 | 16.54 | 16.54 | 75,459 |
06 Mar 2024 | 16.46 | 16.50 | 16.44 | 16.44 | 16.44 | 23,439 |
05 Mar 2024 | 16.56 | 16.56 | 16.45 | 16.45 | 16.45 | 35,984 |
04 Mar 2024 | 16.80 | 16.88 | 16.80 | 16.88 | 16.88 | 51,368 |
01 Mar 2024 | 16.84 | 16.85 | 16.84 | 16.85 | 16.85 | 6,280 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 40 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 12 |
20 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 10 |
19 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 15 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 10 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2,962 |
31 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 586 |
30 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 927 |
29 Jan 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 22 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1,960 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 347 |
15 Jan 2024 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | 207 |
12 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 500 |
11 Jan 2024 | 20.80 | 20.80 | 20.30 | 20.55 | 20.55 | 800 |
10 Jan 2024 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | 1,222 |
09 Jan 2024 | 20.80 | 20.91 | 20.80 | 20.80 | 20.80 | 521 |
08 Jan 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 357 |
05 Jan 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 365 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 21.90 | 21.90 | 21.60 | 21.60 | 21.60 | 190 |
29 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 570 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 674 |
22 Dec 2023 | 21.05 | 21.05 | 20.80 | 20.80 | 20.80 | 79 |
21 Dec 2023 | 20.90 | 21.55 | 20.90 | 21.10 | 21.10 | 1,168 |
20 Dec 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 404 |
19 Dec 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 4 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 21.45 | 21.45 | 21.00 | 21.25 | 21.25 | 610 |
14 Dec 2023 | 20.75 | 20.80 | 20.75 | 20.80 | 20.80 | 249 |
13 Dec 2023 | 20.80 | 20.80 | 20.50 | 20.70 | 20.70 | 17,958 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |