Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 19.94 | 19.98 | 19.94 | 19.98 | 19.98 | 355 |
06 May 2024 | 20.10 | 20.20 | 20.02 | 20.02 | 20.02 | 120 |
03 May 2024 | 20.12 | 20.12 | 19.88 | 19.88 | 19.88 | - |
02 May 2024 | 20.74 | 20.74 | 20.50 | 20.50 | 20.50 | 3 |
30 Apr 2024 | 20.92 | 20.98 | 20.74 | 20.98 | 20.98 | 760 |
29 Apr 2024 | 20.34 | 20.44 | 20.34 | 20.44 | 20.44 | - |
26 Apr 2024 | 20.02 | 20.06 | 20.02 | 20.06 | 20.06 | - |
25 Apr 2024 | 19.74 | 19.74 | 19.62 | 19.62 | 19.62 | - |
24 Apr 2024 | 19.54 | 19.88 | 19.54 | 19.80 | 19.80 | 204 |
23 Apr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
22 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
19 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
18 Apr 2024 | 17.91 | 17.91 | 17.84 | 17.84 | 17.84 | - |
17 Apr 2024 | 17.93 | 18.10 | 17.93 | 18.10 | 18.10 | - |
16 Apr 2024 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 100 |
15 Apr 2024 | 18.80 | 18.80 | 18.64 | 18.64 | 18.64 | - |
12 Apr 2024 | 18.83 | 18.89 | 18.83 | 18.86 | 18.86 | 40 |
11 Apr 2024 | 18.82 | 19.06 | 18.82 | 19.06 | 19.06 | 3 |
10 Apr 2024 | 19.35 | 19.35 | 19.16 | 19.16 | 19.16 | 550 |
09 Apr 2024 | 18.98 | 19.02 | 18.98 | 19.02 | 19.02 | - |
08 Apr 2024 | 18.52 | 19.00 | 18.52 | 19.00 | 19.00 | 145 |
05 Apr 2024 | 19.03 | 19.03 | 18.69 | 18.69 | 18.69 | 300 |
04 Apr 2024 | 19.11 | 19.26 | 19.11 | 19.26 | 19.26 | - |
03 Apr 2024 | 19.25 | 19.25 | 18.73 | 18.73 | 18.73 | 130 |
02 Apr 2024 | 19.49 | 19.49 | 19.39 | 19.39 | 19.39 | - |
28 Mar 2024 | 19.31 | 19.31 | 18.94 | 19.30 | 19.30 | 200 |
27 Mar 2024 | 18.41 | 19.24 | 18.41 | 18.90 | 18.90 | 730 |
26 Mar 2024 | 17.29 | 17.60 | 17.29 | 17.60 | 17.60 | - |
25 Mar 2024 | 18.04 | 18.04 | 17.48 | 17.48 | 17.48 | 450 |
22 Mar 2024 | 16.68 | 17.20 | 16.68 | 17.15 | 17.15 | 150 |
21 Mar 2024 | 16.66 | 17.12 | 16.66 | 16.77 | 16.77 | 445 |
20 Mar 2024 | 16.28 | 16.45 | 16.09 | 16.09 | 16.09 | 794 |
19 Mar 2024 | 16.52 | 16.52 | 16.40 | 16.50 | 16.50 | 86 |
18 Mar 2024 | 16.69 | 16.71 | 16.31 | 16.44 | 16.44 | 405 |
15 Mar 2024 | 17.05 | 17.18 | 16.90 | 16.90 | 16.90 | 700 |
14 Mar 2024 | 17.24 | 17.24 | 16.99 | 16.99 | 16.99 | 127 |
13 Mar 2024 | 17.02 | 17.52 | 17.02 | 17.52 | 17.52 | 550 |
12 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
11 Mar 2024 | 17.00 | 17.40 | 17.00 | 17.26 | 17.26 | 435 |
08 Mar 2024 | 18.70 | 18.70 | 18.17 | 18.17 | 18.17 | 800 |
07 Mar 2024 | 17.92 | 17.99 | 17.76 | 17.89 | 17.89 | 213 |
06 Mar 2024 | 18.60 | 18.70 | 18.00 | 18.00 | 18.00 | 134 |
05 Mar 2024 | 19.01 | 19.22 | 18.84 | 18.84 | 18.84 | 300 |
04 Mar 2024 | 19.27 | 19.30 | 19.27 | 19.30 | 19.30 | 300 |
01 Mar 2024 | 18.85 | 18.85 | 18.71 | 18.71 | 18.71 | 50 |
29 Feb 2024 | 19.00 | 19.00 | 18.58 | 18.86 | 18.86 | 500 |
28 Feb 2024 | 19.70 | 19.78 | 19.18 | 19.18 | 19.18 | - |
27 Feb 2024 | 19.62 | 20.06 | 19.62 | 20.06 | 20.06 | 783 |
26 Feb 2024 | 19.92 | 19.96 | 19.77 | 19.86 | 19.86 | 493 |
23 Feb 2024 | 20.20 | 20.20 | 20.00 | 20.16 | 20.16 | 170 |
22 Feb 2024 | 20.02 | 20.36 | 20.02 | 20.36 | 20.36 | - |
21 Feb 2024 | 20.12 | 20.46 | 19.93 | 19.93 | 19.93 | 1,565 |
20 Feb 2024 | 20.40 | 20.40 | 20.18 | 20.18 | 20.18 | 566 |
19 Feb 2024 | 21.10 | 21.10 | 20.64 | 20.64 | 20.64 | 300 |
16 Feb 2024 | 21.52 | 21.52 | 21.50 | 21.50 | 21.50 | 250 |
15 Feb 2024 | 21.64 | 21.78 | 21.64 | 21.78 | 21.78 | - |
14 Feb 2024 | 21.66 | 21.66 | 21.56 | 21.56 | 21.56 | - |
13 Feb 2024 | 22.00 | 22.24 | 21.60 | 21.60 | 21.60 | 345 |
12 Feb 2024 | 21.86 | 22.16 | 21.72 | 22.16 | 22.16 | 100 |
09 Feb 2024 | 21.60 | 21.62 | 21.60 | 21.60 | 21.60 | 269 |
08 Feb 2024 | 21.22 | 21.46 | 21.22 | 21.46 | 21.46 | 30 |
07 Feb 2024 | 21.24 | 21.50 | 21.24 | 21.50 | 21.50 | 40 |
06 Feb 2024 | 21.28 | 21.30 | 21.10 | 21.30 | 21.30 | - |
05 Feb 2024 | 21.18 | 21.46 | 21.14 | 21.14 | 21.14 | 91 |
02 Feb 2024 | 21.68 | 21.68 | 21.20 | 21.20 | 21.20 | 1,052 |
01 Feb 2024 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | 691 |
31 Jan 2024 | 22.86 | 22.90 | 22.50 | 22.90 | 22.90 | 175 |
30 Jan 2024 | 23.56 | 23.56 | 22.90 | 22.90 | 22.90 | 300 |
29 Jan 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 100 |
26 Jan 2024 | 23.04 | 23.56 | 23.04 | 23.56 | 23.56 | 150 |
25 Jan 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
24 Jan 2024 | 22.68 | 23.06 | 22.68 | 23.06 | 23.06 | - |
23 Jan 2024 | 21.64 | 22.92 | 21.64 | 22.92 | 22.92 | 180 |
22 Jan 2024 | 21.34 | 21.36 | 21.24 | 21.36 | 21.36 | 200 |
19 Jan 2024 | 23.70 | 23.86 | 21.06 | 21.06 | 21.06 | 1,559 |
18 Jan 2024 | 23.28 | 23.44 | 23.22 | 23.44 | 23.44 | 529 |
17 Jan 2024 | 23.74 | 23.74 | 23.42 | 23.42 | 23.42 | 100 |
16 Jan 2024 | 23.40 | 23.74 | 23.40 | 23.74 | 23.74 | - |
15 Jan 2024 | 24.40 | 24.40 | 23.70 | 23.70 | 23.70 | 2,320 |
12 Jan 2024 | 23.64 | 24.08 | 23.64 | 24.08 | 24.08 | 300 |
11 Jan 2024 | 24.12 | 24.30 | 24.02 | 24.02 | 24.02 | 550 |
10 Jan 2024 | 24.64 | 24.64 | 24.00 | 24.00 | 24.00 | 701 |
09 Jan 2024 | 24.82 | 24.82 | 24.72 | 24.72 | 24.72 | 428 |
08 Jan 2024 | 24.82 | 25.00 | 24.74 | 24.92 | 24.92 | 2,650 |
05 Jan 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
04 Jan 2024 | 24.72 | 24.88 | 24.72 | 24.76 | 24.76 | 800 |
03 Jan 2024 | 25.44 | 25.44 | 25.20 | 25.20 | 25.20 | - |
02 Jan 2024 | 26.52 | 26.52 | 25.60 | 25.60 | 25.60 | 30 |
29 Dec 2023 | 25.82 | 26.08 | 25.82 | 26.08 | 26.08 | 60 |
28 Dec 2023 | 26.16 | 26.16 | 26.14 | 26.14 | 26.14 | 200 |
27 Dec 2023 | 25.92 | 26.44 | 25.92 | 26.44 | 26.44 | - |
22 Dec 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
21 Dec 2023 | 25.60 | 25.64 | 25.60 | 25.64 | 25.64 | 40 |
20 Dec 2023 | 25.58 | 26.22 | 25.58 | 25.74 | 25.74 | 228 |
19 Dec 2023 | 25.48 | 26.00 | 25.48 | 26.00 | 26.00 | 161 |
18 Dec 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 30 |
15 Dec 2023 | 25.92 | 26.24 | 25.92 | 25.98 | 25.98 | 325 |
14 Dec 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
13 Dec 2023 | 24.82 | 25.30 | 24.82 | 25.30 | 25.30 | 100 |
12 Dec 2023 | 24.82 | 24.96 | 24.82 | 24.96 | 24.96 | 220 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |