Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 3 |
22 May 2024 | 17.74 | 17.74 | 17.66 | 17.68 | 17.68 | 8 |
21 May 2024 | 18.16 | 18.16 | 17.84 | 17.84 | 17.84 | 258 |
20 May 2024 | 18.34 | 18.34 | 18.32 | 18.32 | 18.32 | 62 |
17 May 2024 | 18.52 | 18.52 | 18.32 | 18.40 | 18.40 | 905 |
16 May 2024 | 18.86 | 19.04 | 18.86 | 18.96 | 18.96 | 268 |
15 May 2024 | 17.26 | 18.58 | 17.26 | 18.58 | 18.58 | 42 |
14 May 2024 | 18.16 | 18.16 | 17.30 | 17.30 | 17.30 | 362 |
13 May 2024 | 18.42 | 18.46 | 18.42 | 18.46 | 18.46 | 7 |
10 May 2024 | 17.96 | 18.72 | 17.02 | 18.66 | 18.66 | 5,364 |
09 May 2024 | 19.36 | 19.36 | 17.88 | 17.88 | 17.88 | 28 |
08 May 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 17,941 |
07 May 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 22 |
03 May 2024 | 18.98 | 19.04 | 18.98 | 19.04 | 19.04 | 48 |
02 May 2024 | 19.10 | 19.10 | 18.82 | 18.94 | 18.94 | 1,496 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 19.24 | 19.30 | 19.02 | 19.02 | 19.02 | 761 |
29 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 25 |
26 Apr 2024 | 18.34 | 18.70 | 18.34 | 18.70 | 18.70 | 472 |
25 Apr 2024 | 18.48 | 18.52 | 18.48 | 18.52 | 18.52 | 25 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 18.34 | 18.38 | 18.00 | 18.38 | 18.38 | 662 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 18.02 | 18.29 | 18.02 | 18.29 | 18.29 | 790 |
18 Apr 2024 | 18.48 | 18.50 | 18.46 | 18.46 | 18.46 | 10,377 |
17 Apr 2024 | 18.80 | 18.80 | 18.66 | 18.66 | 18.66 | 29 |
16 Apr 2024 | 18.72 | 18.78 | 18.72 | 18.72 | 18.72 | 2 |
15 Apr 2024 | 19.04 | 19.16 | 19.04 | 19.16 | 19.16 | 7 |
12 Apr 2024 | 19.80 | 19.80 | 19.64 | 19.64 | 19.64 | 4 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 19.66 | 19.88 | 19.66 | 19.88 | 19.88 | 2 |
09 Apr 2024 | 19.88 | 19.88 | 19.82 | 19.82 | 19.82 | 194 |
08 Apr 2024 | 19.96 | 20.05 | 19.96 | 19.98 | 19.98 | 948 |
05 Apr 2024 | 20.10 | 20.20 | 19.80 | 20.05 | 20.05 | 158 |
04 Apr 2024 | 20.80 | 20.80 | 20.15 | 20.15 | 20.15 | 3,499 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 20.60 | 20.80 | 20.30 | 20.37 | 20.37 | 110,796 |
27 Mar 2024 | 20.85 | 20.95 | 20.80 | 20.95 | 20.95 | 2,272 |
26 Mar 2024 | 20.55 | 20.60 | 20.48 | 20.48 | 20.48 | 12,825 |
25 Mar 2024 | 20.30 | 20.55 | 20.30 | 20.50 | 20.50 | 1,944 |
22 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
21 Mar 2024 | 19.52 | 20.20 | 19.52 | 20.20 | 20.20 | 21 |
20 Mar 2024 | 19.32 | 19.58 | 19.32 | 19.58 | 19.58 | 8 |
19 Mar 2024 | 19.40 | 19.60 | 19.36 | 19.50 | 19.50 | 711 |
18 Mar 2024 | 19.72 | 19.82 | 19.50 | 19.50 | 19.50 | 69 |
15 Mar 2024 | 19.34 | 19.38 | 19.34 | 19.38 | 19.38 | 3 |
14 Mar 2024 | 19.56 | 19.74 | 19.42 | 19.42 | 19.42 | 103 |
13 Mar 2024 | 19.48 | 19.48 | 19.18 | 19.40 | 19.40 | 65 |
12 Mar 2024 | 19.60 | 19.76 | 19.56 | 19.76 | 19.76 | 20 |
11 Mar 2024 | 20.05 | 20.05 | 19.86 | 19.97 | 19.97 | 55,050 |
08 Mar 2024 | 20.20 | 20.40 | 20.10 | 20.10 | 20.10 | 12 |
07 Mar 2024 | 19.32 | 19.80 | 18.88 | 19.80 | 19.80 | 6,483 |
06 Mar 2024 | 21.55 | 21.80 | 21.55 | 21.80 | 21.80 | 1,143 |
05 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1 |
04 Mar 2024 | 21.90 | 21.90 | 21.75 | 21.82 | 21.82 | 5,299 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 22.10 | 22.10 | 21.40 | 21.40 | 21.40 | 103,443 |
28 Feb 2024 | 21.80 | 21.80 | 21.35 | 21.60 | 21.60 | 283 |
27 Feb 2024 | 21.95 | 21.95 | 21.90 | 21.95 | 21.95 | 3,560 |
26 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 3 |
23 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1,231 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 22.25 | 22.45 | 22.25 | 22.44 | 22.44 | 1,075 |
20 Feb 2024 | 22.50 | 22.52 | 22.40 | 22.52 | 22.52 | 5,700 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1,250 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
12 Feb 2024 | 22.60 | 22.81 | 22.50 | 22.50 | 22.50 | 2,533 |
09 Feb 2024 | 22.80 | 22.85 | 22.80 | 22.80 | 22.80 | 6,361 |
08 Feb 2024 | 22.80 | 23.12 | 22.80 | 23.12 | 23.12 | 968 |
07 Feb 2024 | 22.45 | 22.50 | 22.45 | 22.50 | 22.50 | 2 |
06 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 15,350 |
05 Feb 2024 | 22.30 | 22.35 | 22.30 | 22.30 | 22.30 | 730 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 22.25 | 22.75 | 22.25 | 22.75 | 22.75 | 115 |
31 Jan 2024 | 22.75 | 22.75 | 22.50 | 22.50 | 22.50 | 8,567 |
30 Jan 2024 | 23.05 | 23.05 | 22.80 | 22.85 | 22.85 | 267 |
29 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
26 Jan 2024 | 22.21 | 22.43 | 22.21 | 22.43 | 22.43 | 25,393 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 21.35 | 22.45 | 21.35 | 22.10 | 22.10 | 2,562 |
19 Jan 2024 | 22.75 | 22.90 | 22.20 | 22.25 | 22.25 | 2,125 |
18 Jan 2024 | 22.50 | 22.95 | 22.50 | 22.85 | 22.85 | 1,487 |
17 Jan 2024 | 22.45 | 22.50 | 22.05 | 22.50 | 22.50 | 2,532 |
16 Jan 2024 | 22.70 | 23.25 | 22.65 | 22.65 | 22.65 | 68,295 |
15 Jan 2024 | 22.40 | 22.90 | 22.40 | 22.90 | 22.90 | 1,103 |
12 Jan 2024 | 23.00 | 23.05 | 23.00 | 23.05 | 23.05 | 105 |
11 Jan 2024 | 23.05 | 23.40 | 22.90 | 22.90 | 22.90 | 288 |
10 Jan 2024 | 23.35 | 23.35 | 22.90 | 23.00 | 23.00 | 239 |
09 Jan 2024 | 23.15 | 23.45 | 23.00 | 23.20 | 23.20 | 397 |
08 Jan 2024 | 22.85 | 23.15 | 22.85 | 23.10 | 23.10 | 1,462 |
05 Jan 2024 | 23.15 | 23.15 | 22.90 | 22.95 | 22.95 | 1,875 |
04 Jan 2024 | 23.30 | 23.40 | 23.25 | 23.35 | 23.35 | 95 |
03 Jan 2024 | 24.25 | 24.25 | 23.30 | 23.30 | 23.30 | 2 |
02 Jan 2024 | 24.95 | 24.95 | 23.75 | 23.75 | 23.75 | 1,610 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |