Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | - |
09 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
08 May 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - |
07 May 2024 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | - |
06 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
03 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
02 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
30 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
29 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
26 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
25 Apr 2024 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 400 |
24 Apr 2024 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - |
23 Apr 2024 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | - |
22 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
19 Apr 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - |
18 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
17 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
16 Apr 2024 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | - |
15 Apr 2024 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 200 |
12 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
11 Apr 2024 | 22.60 | 22.60 | 21.60 | 21.60 | 21.60 | 76 |
10 Apr 2024 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | - |
09 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
08 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
05 Apr 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 100 |
04 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
03 Apr 2024 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - |
02 Apr 2024 | 21.40 | 22.00 | 21.40 | 21.80 | 21.80 | 142 |
28 Mar 2024 | 20.50 | 21.16 | 20.50 | 21.16 | 21.16 | - |
27 Mar 2024 | 20.46 | 20.84 | 20.46 | 20.84 | 20.84 | - |
26 Mar 2024 | 20.86 | 20.86 | 20.70 | 20.70 | 20.70 | - |
25 Mar 2024 | 21.02 | 21.02 | 20.98 | 20.98 | 20.98 | 96 |
22 Mar 2024 | 20.60 | 20.68 | 20.60 | 20.68 | 20.68 | - |
21 Mar 2024 | 20.28 | 20.80 | 20.28 | 20.80 | 20.80 | - |
20 Mar 2024 | 20.46 | 20.50 | 20.46 | 20.50 | 20.50 | - |
19 Mar 2024 | 20.36 | 20.58 | 20.36 | 20.58 | 20.58 | - |
18 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
15 Mar 2024 | 20.16 | 20.26 | 20.16 | 20.26 | 20.26 | - |
14 Mar 2024 | 19.75 | 20.46 | 19.75 | 20.46 | 20.46 | - |
13 Mar 2024 | 19.37 | 20.10 | 19.37 | 20.10 | 20.10 | - |
12 Mar 2024 | 19.09 | 19.58 | 19.09 | 19.58 | 19.58 | - |
11 Mar 2024 | 19.14 | 19.43 | 19.14 | 19.43 | 19.43 | - |
08 Mar 2024 | 19.39 | 19.66 | 19.39 | 19.45 | 19.45 | 33 |
07 Mar 2024 | 19.29 | 19.52 | 19.29 | 19.52 | 19.52 | - |
06 Mar 2024 | 19.26 | 19.42 | 19.26 | 19.42 | 19.42 | - |
05 Mar 2024 | 19.16 | 19.37 | 19.16 | 19.37 | 19.37 | - |
04 Mar 2024 | 20.00 | 20.00 | 19.92 | 19.98 | 19.98 | 107 |
01 Mar 2024 | 19.50 | 20.20 | 19.50 | 19.76 | 19.76 | 1,800 |
29 Feb 2024 | 18.83 | 19.52 | 18.83 | 19.44 | 19.44 | 261 |
28 Feb 2024 | 18.75 | 18.98 | 18.75 | 18.98 | 18.98 | - |
27 Feb 2024 | 18.56 | 18.87 | 18.56 | 18.87 | 18.87 | - |
26 Feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
23 Feb 2024 | 18.17 | 18.25 | 18.03 | 18.22 | 18.22 | 917 |
22 Feb 2024 | 17.73 | 18.23 | 17.73 | 18.23 | 18.23 | - |
21 Feb 2024 | 17.39 | 17.85 | 17.26 | 17.85 | 17.85 | 125 |
20 Feb 2024 | 17.56 | 17.77 | 17.56 | 17.59 | 17.59 | 129 |
19 Feb 2024 | 17.59 | 17.81 | 17.59 | 17.81 | 17.81 | - |
16 Feb 2024 | 17.49 | 17.66 | 17.49 | 17.66 | 17.66 | - |
15 Feb 2024 | 16.74 | 17.62 | 16.74 | 17.62 | 17.62 | - |
14 Feb 2024 | 16.59 | 16.84 | 16.59 | 16.84 | 16.84 | - |
13 Feb 2024 | 16.49 | 16.63 | 16.49 | 16.63 | 16.63 | - |
12 Feb 2024 | 16.26 | 16.99 | 16.26 | 16.68 | 16.68 | 300 |
09 Feb 2024 | 16.43 | 16.43 | 16.36 | 16.36 | 16.36 | - |
08 Feb 2024 | 16.08 | 16.58 | 16.08 | 16.58 | 16.58 | - |
07 Feb 2024 | 16.24 | 16.24 | 16.23 | 16.23 | 16.23 | - |
06 Feb 2024 | 16.11 | 16.54 | 16.11 | 16.54 | 16.54 | 30 |
05 Feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
02 Feb 2024 | 16.62 | 16.62 | 16.53 | 16.53 | 16.53 | - |
01 Feb 2024 | 17.32 | 17.32 | 16.77 | 16.77 | 16.77 | 95 |
31 Jan 2024 | 17.39 | 17.47 | 17.39 | 17.47 | 17.47 | - |
30 Jan 2024 | 16.69 | 17.64 | 16.69 | 17.64 | 17.64 | - |
29 Jan 2024 | 17.06 | 17.16 | 17.06 | 17.16 | 17.16 | - |
26 Jan 2024 | 17.39 | 17.49 | 17.39 | 17.49 | 17.49 | - |
25 Jan 2024 | 16.54 | 17.42 | 16.54 | 17.42 | 17.42 | - |
24 Jan 2024 | 16.10 | 16.63 | 16.10 | 16.63 | 16.63 | - |
23 Jan 2024 | 15.85 | 16.40 | 15.85 | 16.22 | 16.22 | 120 |
22 Jan 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
19 Jan 2024 | 15.82 | 15.88 | 15.82 | 15.88 | 15.88 | - |
18 Jan 2024 | 15.80 | 15.99 | 15.80 | 15.99 | 15.99 | - |
17 Jan 2024 | 15.98 | 15.98 | 15.89 | 15.89 | 15.89 | - |
16 Jan 2024 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | - |
15 Jan 2024 | 15.93 | 16.51 | 15.93 | 16.44 | 16.44 | 340 |
12 Jan 2024 | 15.66 | 16.29 | 15.66 | 16.10 | 16.10 | 450 |
11 Jan 2024 | 15.49 | 15.81 | 15.49 | 15.81 | 15.81 | - |
10 Jan 2024 | 15.77 | 15.77 | 15.70 | 15.70 | 15.70 | - |
09 Jan 2024 | 16.29 | 16.29 | 15.98 | 15.98 | 15.98 | - |
08 Jan 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
05 Jan 2024 | 16.27 | 16.62 | 16.27 | 16.62 | 16.62 | - |
04 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
03 Jan 2024 | 16.01 | 16.72 | 16.01 | 16.72 | 16.72 | - |
02 Jan 2024 | 16.01 | 16.01 | 15.80 | 15.80 | 15.80 | - |
29 Dec 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
28 Dec 2023 | 16.22 | 16.29 | 16.03 | 16.03 | 16.03 | 60 |
27 Dec 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
22 Dec 2023 | 15.98 | 16.17 | 15.98 | 16.17 | 16.17 | - |
21 Dec 2023 | 15.95 | 16.07 | 15.95 | 16.07 | 16.07 | - |
20 Dec 2023 | 16.29 | 16.29 | 16.17 | 16.17 | 16.17 | - |
19 Dec 2023 | 15.93 | 16.36 | 15.93 | 16.36 | 16.36 | - |
18 Dec 2023 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | - |
15 Dec 2023 | 16.17 | 16.17 | 15.89 | 15.89 | 15.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |