Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 25.10 | 25.25 | 24.80 | 25.00 | 25.00 | 874 |
13 May 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
10 May 2024 | 24.40 | 24.90 | 24.40 | 24.90 | 24.90 | 510 |
09 May 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
08 May 2024 | 25.20 | 25.20 | 25.15 | 25.20 | 25.20 | 280 |
07 May 2024 | 24.60 | 25.35 | 24.60 | 25.35 | 25.35 | 378 |
06 May 2024 | 24.45 | 24.80 | 24.45 | 24.70 | 24.70 | 317 |
03 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
02 May 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 14 |
30 Apr 2024 | 24.75 | 24.75 | 23.95 | 23.95 | 23.95 | 2,005 |
29 Apr 2024 | 24.00 | 24.90 | 23.80 | 24.90 | 24.90 | 1,353 |
26 Apr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
25 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
24 Apr 2024 | 23.05 | 23.90 | 23.05 | 23.90 | 23.90 | 274 |
23 Apr 2024 | 23.35 | 23.45 | 23.00 | 23.20 | 23.20 | 584 |
22 Apr 2024 | 22.85 | 23.50 | 22.85 | 23.50 | 23.50 | 30 |
19 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
18 Apr 2024 | 22.85 | 22.95 | 22.85 | 22.85 | 22.85 | 510 |
17 Apr 2024 | 22.30 | 23.05 | 22.30 | 23.05 | 23.05 | 50 |
16 Apr 2024 | 23.30 | 23.30 | 22.55 | 22.55 | 22.55 | 683 |
15 Apr 2024 | 23.70 | 23.70 | 23.30 | 23.30 | 23.30 | 620 |
12 Apr 2024 | 23.45 | 23.95 | 23.45 | 23.60 | 23.60 | 209 |
11 Apr 2024 | 24.10 | 24.10 | 23.45 | 23.50 | 23.50 | 450 |
10 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
09 Apr 2024 | 24.15 | 24.60 | 24.15 | 24.60 | 24.60 | 665 |
08 Apr 2024 | 23.95 | 24.10 | 23.90 | 24.10 | 24.10 | 918 |
05 Apr 2024 | 23.50 | 24.15 | 23.50 | 24.15 | 24.15 | 234 |
04 Apr 2024 | 24.65 | 24.65 | 22.85 | 23.05 | 23.05 | 1,478 |
03 Apr 2024 | 24.00 | 24.30 | 23.65 | 23.90 | 23.90 | 4,255 |
02 Apr 2024 | 22.00 | 24.50 | 22.00 | 24.00 | 24.00 | 8,483 |
28 Mar 2024 | 20.95 | 21.35 | 20.95 | 21.35 | 21.35 | 620 |
27 Mar 2024 | 19.74 | 20.80 | 19.74 | 20.80 | 20.80 | 587 |
26 Mar 2024 | 19.64 | 19.88 | 19.64 | 19.88 | 19.88 | 134 |
25 Mar 2024 | 19.78 | 19.98 | 19.60 | 19.60 | 19.60 | 530 |
22 Mar 2024 | 19.78 | 19.82 | 19.78 | 19.82 | 19.82 | 600 |
21 Mar 2024 | 20.45 | 20.45 | 19.16 | 19.28 | 19.28 | 470 |
20 Mar 2024 | 19.82 | 20.20 | 19.82 | 20.20 | 20.20 | 33 |
19 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
18 Mar 2024 | 20.20 | 20.40 | 20.15 | 20.15 | 20.15 | 150 |
15 Mar 2024 | 19.88 | 20.50 | 19.88 | 20.50 | 20.50 | 5 |
14 Mar 2024 | 20.00 | 20.00 | 19.98 | 19.98 | 19.98 | 15 |
13 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
12 Mar 2024 | 19.82 | 20.15 | 19.82 | 20.15 | 20.15 | 300 |
11 Mar 2024 | 19.82 | 20.05 | 19.72 | 20.05 | 20.05 | 273 |
08 Mar 2024 | 21.15 | 21.15 | 20.75 | 20.75 | 20.75 | 282 |
07 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
06 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
05 Mar 2024 | 20.75 | 20.95 | 20.10 | 20.25 | 20.25 | 1,558 |
04 Mar 2024 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | 45 |
01 Mar 2024 | 21.25 | 21.55 | 21.20 | 21.30 | 21.30 | 1,384 |
29 Feb 2024 | 21.05 | 21.30 | 21.05 | 21.30 | 21.30 | 614 |
28 Feb 2024 | 21.00 | 21.25 | 21.00 | 21.10 | 21.10 | 1,028 |
27 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 10 |
26 Feb 2024 | 20.85 | 21.20 | 20.85 | 21.10 | 21.10 | 197 |
23 Feb 2024 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | 200 |
22 Feb 2024 | 20.45 | 20.90 | 20.45 | 20.75 | 20.75 | 766 |
21 Feb 2024 | 20.35 | 20.60 | 20.20 | 20.60 | 20.60 | 310 |
20 Feb 2024 | 20.45 | 20.60 | 20.35 | 20.35 | 20.35 | 475 |
19 Feb 2024 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | 350 |
16 Feb 2024 | 21.00 | 21.15 | 21.00 | 21.15 | 21.15 | 150 |
15 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
14 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
13 Feb 2024 | 20.85 | 20.90 | 20.85 | 20.90 | 20.90 | 94 |
12 Feb 2024 | 20.25 | 20.25 | 20.20 | 20.25 | 20.25 | 605 |
09 Feb 2024 | 21.10 | 21.10 | 20.05 | 20.05 | 20.05 | 768 |
08 Feb 2024 | 21.15 | 21.20 | 21.00 | 21.00 | 21.00 | 1,430 |
07 Feb 2024 | 21.10 | 21.55 | 21.10 | 21.55 | 21.55 | 609 |
06 Feb 2024 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 271 |
05 Feb 2024 | 20.30 | 20.45 | 20.20 | 20.45 | 20.45 | 285 |
02 Feb 2024 | 19.92 | 20.35 | 19.92 | 20.25 | 20.25 | 26,242 |
01 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
31 Jan 2024 | 19.30 | 19.76 | 19.30 | 19.56 | 19.56 | 1,670 |
30 Jan 2024 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 1,989 |
29 Jan 2024 | 19.86 | 19.86 | 19.42 | 19.42 | 19.42 | 414 |
26 Jan 2024 | 19.44 | 19.78 | 19.44 | 19.70 | 19.70 | 410 |
25 Jan 2024 | 18.88 | 19.28 | 18.88 | 19.28 | 19.28 | 500 |
24 Jan 2024 | 18.98 | 19.26 | 18.98 | 19.04 | 19.04 | 754 |
23 Jan 2024 | 18.56 | 19.00 | 18.56 | 19.00 | 19.00 | 1,752 |
22 Jan 2024 | 18.54 | 18.80 | 18.54 | 18.68 | 18.68 | 488 |
19 Jan 2024 | 17.94 | 18.74 | 17.94 | 18.72 | 18.72 | 704 |
18 Jan 2024 | 17.06 | 18.10 | 17.06 | 18.10 | 18.10 | 691 |
17 Jan 2024 | 17.44 | 17.44 | 16.90 | 16.90 | 16.90 | 1,357 |
16 Jan 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
15 Jan 2024 | 17.02 | 17.02 | 16.70 | 16.86 | 16.86 | 720 |
12 Jan 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
11 Jan 2024 | 16.98 | 17.30 | 16.98 | 17.30 | 17.30 | 86 |
10 Jan 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
09 Jan 2024 | 16.88 | 17.10 | 16.88 | 17.10 | 17.10 | 1,202 |
08 Jan 2024 | 16.58 | 16.58 | 16.54 | 16.56 | 16.56 | 600 |
05 Jan 2024 | 16.98 | 16.98 | 16.82 | 16.86 | 16.86 | 2,000 |
04 Jan 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
03 Jan 2024 | 16.88 | 16.88 | 16.78 | 16.78 | 16.78 | 670 |
02 Jan 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
29 Dec 2023 | 17.00 | 17.14 | 17.00 | 17.14 | 17.14 | 292 |
28 Dec 2023 | 17.26 | 17.32 | 17.04 | 17.04 | 17.04 | 626 |
27 Dec 2023 | 16.98 | 17.08 | 16.98 | 17.08 | 17.08 | 505 |
22 Dec 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
21 Dec 2023 | 17.50 | 17.58 | 17.18 | 17.18 | 17.18 | 1,266 |
20 Dec 2023 | 16.50 | 17.74 | 16.50 | 17.40 | 17.40 | 12,440 |
19 Dec 2023 | 15.60 | 16.64 | 15.60 | 16.64 | 16.64 | 2,890 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |