Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 100 |
10 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
09 May 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
08 May 2024 | 23.74 | 23.93 | 23.74 | 23.93 | 23.93 | 100 |
07 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
06 May 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
03 May 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
02 May 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
30 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
29 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
26 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
25 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
24 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
23 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
22 Apr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
19 Apr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
18 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
17 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
16 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
15 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
12 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
11 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
10 Apr 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
09 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
08 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
05 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
04 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
03 Apr 2024 | 23.08 | 23.51 | 23.08 | 23.51 | 23.51 | 12 |
02 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
28 Mar 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
27 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
26 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
25 Mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
22 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
21 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
20 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
19 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
18 Mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
15 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
14 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
13 Mar 2024 | 22.29 | 22.74 | 22.29 | 22.74 | 22.74 | 200 |
12 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
11 Mar 2024 | 22.00 | 22.32 | 22.00 | 22.32 | 22.32 | 900 |
08 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
07 Mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
06 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
05 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
04 Mar 2024 | 22.00 | 22.00 | 21.89 | 21.89 | 21.89 | 1,000 |
01 Mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
29 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
28 Feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
27 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
26 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
23 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
22 Feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
21 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
20 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
19 Feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
16 Feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
15 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
14 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
13 Feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
12 Feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 50 |
09 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
08 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
07 Feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
06 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
05 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
02 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
01 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
31 Jan 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
30 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
29 Jan 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
26 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
25 Jan 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
24 Jan 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
23 Jan 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
22 Jan 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
19 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
18 Jan 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
17 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
16 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
15 Jan 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
12 Jan 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
11 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
10 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
09 Jan 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
08 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
05 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
04 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
03 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
02 Jan 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
29 Dec 2023 | 19.08 | 19.16 | 19.08 | 19.16 | 19.16 | - |
28 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
27 Dec 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
22 Dec 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
21 Dec 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
20 Dec 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
19 Dec 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
18 Dec 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |