Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
30 May 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
29 May 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
28 May 2024 | 18.38 | 18.38 | 18.38 | 18.43 | 18.43 | 2,992 |
27 May 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
24 May 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
23 May 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
22 May 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
21 May 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
20 May 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
17 May 2024 | 18.90 | 18.90 | 18.90 | 18.92 | 18.92 | 3,099 |
16 May 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
15 May 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
14 May 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
13 May 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
10 May 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
09 May 2024 | 21.50 | 21.50 | 21.50 | 21.04 | 21.04 | 30 |
08 May 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
07 May 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
06 May 2024 | 20.90 | 21.50 | 20.90 | 21.74 | 21.74 | 335 |
03 May 2024 | 20.59 | 21.30 | 20.10 | 20.73 | 20.73 | 5,895 |
02 May 2024 | 26.89 | 26.89 | 26.89 | 26.67 | 26.67 | 56 |
30 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
29 Apr 2024 | 27.55 | 27.55 | 25.07 | 25.24 | 25.24 | 80 |
26 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
25 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
24 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
23 Apr 2024 | 30.41 | 30.41 | 30.41 | 29.07 | 29.07 | 340 |
22 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
19 Apr 2024 | 29.30 | 29.30 | 28.95 | 30.14 | 30.14 | 60 |
18 Apr 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
17 Apr 2024 | 28.27 | 28.27 | 28.27 | 28.13 | 28.13 | 100 |
16 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
15 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.39 | 25.39 | 50 |
12 Apr 2024 | 25.25 | 25.25 | 25.21 | 25.16 | 25.16 | 70 |
11 Apr 2024 | 28.74 | 28.89 | 26.86 | 28.57 | 28.57 | 242 |
10 Apr 2024 | 28.93 | 28.93 | 28.93 | 28.79 | 28.79 | 25 |
09 Apr 2024 | 28.16 | 28.18 | 28.16 | 28.11 | 28.11 | 105 |
08 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
05 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
04 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
03 Apr 2024 | 28.30 | 28.30 | 28.30 | 27.65 | 27.65 | 70 |
02 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.30 | 28.30 | 10 |
28 Mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
27 Mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
26 Mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
25 Mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
22 Mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
21 Mar 2024 | 24.53 | 26.08 | 24.53 | 26.52 | 26.52 | 185 |
20 Mar 2024 | 24.84 | 24.84 | 24.74 | 25.03 | 25.03 | 40 |
19 Mar 2024 | 26.20 | 26.20 | 26.20 | 25.47 | 25.47 | 20 |
18 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
15 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
14 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.35 | 26.35 | 20 |
13 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
12 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
11 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
08 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
07 Mar 2024 | 28.93 | 28.93 | 28.74 | 27.86 | 27.86 | 31 |
06 Mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
05 Mar 2024 | 25.50 | 27.15 | 25.50 | 27.52 | 27.52 | 1,080 |
04 Mar 2024 | 24.98 | 25.50 | 24.98 | 25.50 | 25.50 | 1,060 |
01 Mar 2024 | 23.05 | 23.20 | 23.05 | 24.29 | 24.29 | 251 |
29 Feb 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
28 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.96 | 22.96 | 700 |
27 Feb 2024 | 23.36 | 23.36 | 23.36 | 23.51 | 23.51 | 700 |
26 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
23 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
22 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.86 | 22.86 | 60 |
21 Feb 2024 | 22.88 | 22.88 | 22.88 | 23.09 | 23.09 | 20 |
20 Feb 2024 | 23.30 | 23.30 | 23.30 | 24.58 | 24.58 | 250 |
19 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
16 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
15 Feb 2024 | 23.00 | 23.00 | 23.00 | 22.90 | 22.90 | 305 |
14 Feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
13 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.66 | 21.66 | 69 |
12 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
09 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
08 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
07 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
06 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
05 Feb 2024 | 21.15 | 21.15 | 21.06 | 20.97 | 20.97 | 755 |
02 Feb 2024 | 22.22 | 23.00 | 22.22 | 21.07 | 21.07 | 1,838 |
01 Feb 2024 | 21.31 | 21.31 | 21.31 | 20.92 | 20.92 | 20 |
31 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.14 | 21.14 | 30 |
30 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
29 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
26 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.45 | 18.45 | 75 |
25 Jan 2024 | 18.32 | 18.32 | 18.32 | 18.18 | 18.18 | 50 |
24 Jan 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
23 Jan 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
22 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.72 | 18.72 | 13 |
19 Jan 2024 | 21.08 | 21.08 | 20.15 | 20.19 | 20.19 | 71 |
18 Jan 2024 | 22.83 | 22.83 | 21.45 | 20.65 | 20.65 | 155 |
17 Jan 2024 | 23.25 | 23.29 | 23.00 | 22.87 | 22.87 | 350 |
16 Jan 2024 | 22.65 | 22.65 | 22.40 | 22.25 | 22.25 | 138 |
15 Jan 2024 | 21.71 | 21.71 | 21.36 | 21.54 | 21.54 | 31 |
12 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
11 Jan 2024 | 20.98 | 21.76 | 20.55 | 21.85 | 21.85 | 320 |
10 Jan 2024 | 21.54 | 21.93 | 21.54 | 21.69 | 21.69 | 80 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |