Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 25.00 | 25.00 | 24.60 | 24.80 | 24.80 | - |
20 May 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | - |
17 May 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | - |
16 May 2024 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | - |
15 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
14 May 2024 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - |
13 May 2024 | 24.80 | 25.20 | 24.60 | 25.20 | 25.20 | - |
10 May 2024 | 24.40 | 24.40 | 24.20 | 24.40 | 24.40 | - |
09 May 2024 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | - |
09 May 2024 | 1.034167:1 Stock split | |||||
08 May 2024 | 23.59 | 23.59 | 23.01 | 23.21 | 23.21 | - |
07 May 2024 | 23.79 | 23.79 | 23.59 | 23.59 | 23.59 | - |
06 May 2024 | 23.79 | 23.79 | 23.59 | 23.59 | 23.59 | - |
03 May 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
02 May 2024 | 23.98 | 23.98 | 23.59 | 23.79 | 23.79 | - |
30 Apr 2024 | 24.17 | 24.17 | 23.79 | 23.79 | 23.79 | - |
29 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
26 Apr 2024 | 18.37 | 18.76 | 18.37 | 18.76 | 18.76 | - |
25 Apr 2024 | 18.66 | 18.66 | 18.37 | 18.37 | 18.37 | - |
24 Apr 2024 | 18.86 | 18.95 | 18.66 | 18.76 | 18.76 | - |
23 Apr 2024 | 18.47 | 18.66 | 18.47 | 18.57 | 18.57 | - |
22 Apr 2024 | 17.99 | 18.28 | 17.99 | 18.28 | 18.28 | - |
19 Apr 2024 | 17.79 | 17.89 | 17.79 | 17.89 | 17.89 | - |
18 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
17 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
16 Apr 2024 | 18.37 | 18.47 | 18.37 | 18.47 | 18.47 | - |
15 Apr 2024 | 18.18 | 18.28 | 18.18 | 18.28 | 18.28 | - |
12 Apr 2024 | 18.37 | 18.66 | 18.37 | 18.57 | 18.57 | - |
11 Apr 2024 | 18.28 | 18.28 | 18.18 | 18.18 | 18.18 | - |
10 Apr 2024 | 18.37 | 18.76 | 18.28 | 18.28 | 18.28 | - |
09 Apr 2024 | 17.99 | 18.08 | 17.89 | 18.08 | 18.08 | - |
08 Apr 2024 | 17.79 | 17.79 | 17.70 | 17.70 | 17.70 | - |
05 Apr 2024 | 18.08 | 18.08 | 17.60 | 17.70 | 17.70 | - |
04 Apr 2024 | 17.99 | 18.18 | 17.99 | 18.08 | 18.08 | - |
03 Apr 2024 | 17.70 | 17.99 | 17.70 | 17.99 | 17.99 | - |
02 Apr 2024 | 17.79 | 17.79 | 17.70 | 17.70 | 17.70 | - |
28 Mar 2024 | 17.99 | 17.99 | 17.79 | 17.79 | 17.79 | - |
27 Mar 2024 | 17.70 | 17.99 | 17.70 | 17.99 | 17.99 | - |
26 Mar 2024 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | - |
25 Mar 2024 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | - |
22 Mar 2024 | 17.99 | 17.99 | 17.60 | 17.70 | 17.70 | - |
21 Mar 2024 | 18.08 | 18.08 | 17.70 | 17.89 | 17.89 | - |
20 Mar 2024 | 18.37 | 18.37 | 17.99 | 17.99 | 17.99 | 191 |
19 Mar 2024 | 18.28 | 18.28 | 18.08 | 18.18 | 18.18 | - |
18 Mar 2024 | 18.57 | 18.57 | 18.18 | 18.28 | 18.28 | - |
15 Mar 2024 | 18.86 | 18.86 | 18.66 | 18.66 | 18.66 | - |
14 Mar 2024 | 18.86 | 18.95 | 18.76 | 18.86 | 18.86 | - |
13 Mar 2024 | 18.66 | 18.86 | 18.57 | 18.86 | 18.86 | - |
12 Mar 2024 | 18.76 | 18.76 | 18.57 | 18.66 | 18.66 | - |
11 Mar 2024 | 18.18 | 18.76 | 18.18 | 18.76 | 18.76 | 41 |
08 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
07 Mar 2024 | 17.89 | 18.18 | 17.79 | 18.18 | 18.18 | - |
06 Mar 2024 | 17.89 | 17.99 | 17.79 | 17.89 | 17.89 | 465 |
05 Mar 2024 | 17.89 | 17.89 | 17.70 | 17.79 | 17.79 | 41 |
04 Mar 2024 | 17.99 | 17.99 | 17.79 | 17.79 | 17.79 | - |
01 Mar 2024 | 17.79 | 17.89 | 17.79 | 17.79 | 17.79 | - |
29 Feb 2024 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | - |
28 Feb 2024 | 17.79 | 17.99 | 17.50 | 17.50 | 17.50 | - |
27 Feb 2024 | 17.60 | 17.79 | 17.60 | 17.79 | 17.79 | 168 |
26 Feb 2024 | 17.79 | 17.79 | 17.60 | 17.70 | 17.70 | - |
23 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
22 Feb 2024 | 17.41 | 17.79 | 17.41 | 17.79 | 17.79 | - |
21 Feb 2024 | 17.89 | 17.89 | 17.41 | 17.41 | 17.41 | - |
20 Feb 2024 | 17.99 | 17.99 | 17.70 | 17.70 | 17.70 | - |
19 Feb 2024 | 17.99 | 18.08 | 17.89 | 18.08 | 18.08 | - |
16 Feb 2024 | 18.18 | 18.18 | 17.89 | 17.99 | 17.99 | - |
15 Feb 2024 | 17.89 | 17.99 | 17.89 | 17.99 | 17.99 | - |
14 Feb 2024 | 17.99 | 17.99 | 17.70 | 17.70 | 17.70 | - |
13 Feb 2024 | 18.28 | 18.28 | 17.79 | 17.79 | 17.79 | - |
12 Feb 2024 | 18.28 | 18.28 | 18.18 | 18.28 | 18.28 | - |
09 Feb 2024 | 18.18 | 18.28 | 18.18 | 18.18 | 18.18 | - |
08 Feb 2024 | 18.18 | 18.18 | 17.99 | 18.08 | 18.08 | - |
07 Feb 2024 | 18.57 | 18.57 | 18.28 | 18.37 | 18.37 | - |
06 Feb 2024 | 18.66 | 18.76 | 18.47 | 18.57 | 18.57 | - |
05 Feb 2024 | 18.57 | 18.66 | 18.37 | 18.47 | 18.47 | - |
02 Feb 2024 | 18.76 | 18.76 | 18.66 | 18.66 | 18.66 | - |
01 Feb 2024 | 18.66 | 18.76 | 18.47 | 18.66 | 18.66 | - |
31 Jan 2024 | 18.95 | 19.05 | 18.76 | 18.95 | 18.95 | - |
30 Jan 2024 | 19.05 | 19.15 | 19.05 | 19.15 | 19.15 | - |
29 Jan 2024 | 18.76 | 18.86 | 18.37 | 18.86 | 18.86 | - |
26 Jan 2024 | 20.11 | 20.11 | 19.73 | 19.92 | 19.92 | - |
25 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
24 Jan 2024 | 20.50 | 20.50 | 20.31 | 20.31 | 20.31 | - |
23 Jan 2024 | 20.69 | 20.69 | 20.31 | 20.31 | 20.31 | - |
22 Jan 2024 | 20.50 | 20.50 | 20.31 | 20.50 | 20.50 | - |
19 Jan 2024 | 20.50 | 20.50 | 20.31 | 20.31 | 20.31 | - |
18 Jan 2024 | 20.50 | 20.50 | 20.31 | 20.50 | 20.50 | - |
17 Jan 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
16 Jan 2024 | 20.69 | 20.69 | 20.50 | 20.50 | 20.50 | - |
15 Jan 2024 | 20.31 | 20.89 | 20.31 | 20.89 | 20.89 | - |
12 Jan 2024 | 21.08 | 21.08 | 20.69 | 20.69 | 20.69 | - |
11 Jan 2024 | 20.89 | 21.08 | 20.89 | 20.89 | 20.89 | - |
10 Jan 2024 | 20.89 | 20.89 | 20.69 | 20.69 | 20.69 | - |
09 Jan 2024 | 21.08 | 21.08 | 20.69 | 20.89 | 20.89 | - |
08 Jan 2024 | 20.50 | 20.69 | 20.50 | 20.69 | 20.69 | - |
05 Jan 2024 | 20.11 | 20.50 | 20.11 | 20.50 | 20.50 | - |
04 Jan 2024 | 19.92 | 20.31 | 19.92 | 20.11 | 20.11 | - |
03 Jan 2024 | 20.31 | 20.31 | 19.73 | 19.73 | 19.73 | - |
02 Jan 2024 | 19.92 | 20.31 | 19.92 | 20.31 | 20.31 | - |
29 Dec 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |