Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 21.15 | 21.75 | 21.15 | 21.75 | 21.75 | 5 |
16 May 2024 | 20.50 | 21.00 | 20.35 | 21.00 | 21.00 | - |
15 May 2024 | 21.25 | 21.40 | 20.65 | 20.65 | 20.65 | - |
14 May 2024 | 20.55 | 21.30 | 20.55 | 21.30 | 21.30 | - |
13 May 2024 | 22.95 | 22.95 | 20.90 | 20.90 | 20.90 | 5 |
10 May 2024 | 20.70 | 21.50 | 20.70 | 21.50 | 21.50 | - |
09 May 2024 | 20.10 | 20.70 | 20.10 | 20.70 | 20.70 | - |
08 May 2024 | 19.60 | 20.25 | 19.60 | 20.25 | 20.25 | - |
07 May 2024 | 19.06 | 19.80 | 19.06 | 19.80 | 19.80 | - |
06 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
03 May 2024 | 19.40 | 19.50 | 19.40 | 19.46 | 19.46 | - |
02 May 2024 | 19.44 | 19.64 | 19.44 | 19.64 | 19.64 | - |
30 Apr 2024 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | - |
29 Apr 2024 | 20.60 | 20.60 | 20.15 | 20.15 | 20.15 | - |
26 Apr 2024 | 19.42 | 19.54 | 19.36 | 19.54 | 19.54 | - |
25 Apr 2024 | 19.66 | 19.66 | 19.28 | 19.28 | 19.28 | - |
24 Apr 2024 | 18.76 | 19.32 | 18.76 | 19.32 | 19.32 | - |
23 Apr 2024 | 18.54 | 18.80 | 18.54 | 18.80 | 18.80 | - |
22 Apr 2024 | 18.32 | 18.46 | 18.32 | 18.46 | 18.46 | - |
19 Apr 2024 | 18.36 | 18.36 | 18.26 | 18.26 | 18.26 | - |
18 Apr 2024 | 18.46 | 18.48 | 18.40 | 18.44 | 18.44 | - |
17 Apr 2024 | 18.44 | 18.48 | 18.44 | 18.48 | 18.48 | - |
16 Apr 2024 | 18.60 | 18.66 | 18.54 | 18.54 | 18.54 | - |
15 Apr 2024 | 18.60 | 18.88 | 18.60 | 18.70 | 18.70 | - |
12 Apr 2024 | 17.78 | 18.28 | 17.78 | 18.28 | 18.28 | - |
11 Apr 2024 | 17.88 | 17.90 | 17.80 | 17.80 | 17.80 | - |
10 Apr 2024 | 18.36 | 18.36 | 18.20 | 18.26 | 18.26 | - |
09 Apr 2024 | 19.02 | 19.02 | 18.70 | 18.70 | 18.70 | - |
08 Apr 2024 | 19.00 | 19.06 | 19.00 | 19.00 | 19.00 | - |
05 Apr 2024 | 18.28 | 18.68 | 18.22 | 18.68 | 18.68 | - |
04 Apr 2024 | 16.74 | 17.80 | 16.74 | 17.64 | 17.64 | - |
03 Apr 2024 | 16.30 | 16.82 | 16.30 | 16.50 | 16.50 | 3 |
02 Apr 2024 | 16.16 | 16.28 | 16.08 | 16.24 | 16.24 | - |
28 Mar 2024 | 16.00 | 16.02 | 15.88 | 15.88 | 15.88 | - |
27 Mar 2024 | 16.06 | 16.06 | 15.94 | 15.94 | 15.94 | - |
26 Mar 2024 | 15.42 | 15.42 | 15.30 | 15.32 | 15.32 | - |
25 Mar 2024 | 15.52 | 15.72 | 15.10 | 15.10 | 15.10 | - |
22 Mar 2024 | 15.96 | 16.00 | 15.90 | 15.90 | 15.90 | - |
21 Mar 2024 | 16.00 | 16.00 | 15.94 | 15.96 | 15.96 | - |
20 Mar 2024 | 16.12 | 16.12 | 16.04 | 16.04 | 16.04 | - |
19 Mar 2024 | 16.06 | 16.06 | 16.00 | 16.00 | 16.00 | - |
18 Mar 2024 | 16.06 | 16.14 | 16.04 | 16.14 | 16.14 | - |
15 Mar 2024 | 16.34 | 16.34 | 16.12 | 16.12 | 16.12 | - |
14 Mar 2024 | 16.00 | 16.00 | 15.78 | 16.00 | 16.00 | - |
13 Mar 2024 | 16.48 | 16.48 | 16.32 | 16.32 | 16.32 | - |
12 Mar 2024 | 16.48 | 16.50 | 16.44 | 16.44 | 16.44 | - |
11 Mar 2024 | 16.68 | 16.80 | 16.46 | 16.46 | 16.46 | 15 |
08 Mar 2024 | 16.52 | 16.66 | 16.52 | 16.62 | 16.62 | - |
07 Mar 2024 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | - |
06 Mar 2024 | 16.12 | 16.30 | 16.10 | 16.30 | 16.30 | - |
05 Mar 2024 | 16.36 | 16.56 | 16.34 | 16.34 | 16.34 | - |
04 Mar 2024 | 16.22 | 16.48 | 16.22 | 16.34 | 16.34 | - |
01 Mar 2024 | 15.44 | 16.30 | 15.42 | 16.30 | 16.30 | 39 |
29 Feb 2024 | 15.06 | 15.22 | 14.92 | 15.22 | 15.22 | - |
28 Feb 2024 | 14.76 | 15.00 | 14.76 | 15.00 | 15.00 | - |
27 Feb 2024 | 14.82 | 14.82 | 14.64 | 14.82 | 14.82 | - |
26 Feb 2024 | 15.22 | 15.22 | 14.96 | 14.96 | 14.96 | - |
23 Feb 2024 | 15.06 | 15.28 | 15.06 | 15.16 | 15.16 | - |
22 Feb 2024 | 14.36 | 14.98 | 14.36 | 14.98 | 14.98 | - |
21 Feb 2024 | 14.30 | 14.30 | 14.12 | 14.12 | 14.12 | - |
20 Feb 2024 | 14.98 | 14.98 | 14.52 | 14.52 | 14.52 | - |
19 Feb 2024 | 15.74 | 15.74 | 15.58 | 15.58 | 15.58 | - |
16 Feb 2024 | 15.82 | 15.82 | 15.60 | 15.60 | 15.60 | - |
15 Feb 2024 | 14.48 | 15.90 | 14.48 | 15.80 | 15.80 | - |
14 Feb 2024 | 13.88 | 14.44 | 13.88 | 14.44 | 14.44 | - |
13 Feb 2024 | 13.74 | 13.78 | 13.74 | 13.78 | 13.78 | - |
12 Feb 2024 | 13.68 | 13.76 | 13.68 | 13.72 | 13.72 | - |
09 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
08 Feb 2024 | 13.72 | 13.74 | 13.66 | 13.66 | 13.66 | - |
07 Feb 2024 | 13.58 | 13.80 | 13.58 | 13.76 | 13.76 | - |
06 Feb 2024 | 13.70 | 13.70 | 13.62 | 13.62 | 13.62 | - |
05 Feb 2024 | 14.00 | 14.00 | 13.86 | 13.86 | 13.86 | - |
02 Feb 2024 | 13.84 | 14.00 | 13.84 | 14.00 | 14.00 | - |
01 Feb 2024 | 13.88 | 13.88 | 13.86 | 13.88 | 13.88 | - |
31 Jan 2024 | 14.46 | 14.46 | 13.84 | 13.84 | 13.84 | - |
30 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
29 Jan 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
26 Jan 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
25 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
24 Jan 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
23 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
22 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
19 Jan 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
18 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
17 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
16 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
15 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
12 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
11 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
10 Jan 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
09 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
08 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
05 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
04 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
03 Jan 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
02 Jan 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
29 Dec 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
28 Dec 2023 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 7 |
27 Dec 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
22 Dec 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |