Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 19.71 | 19.83 | 19.04 | 19.04 | 19.04 | 160 |
09 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
08 May 2024 | 20.01 | 20.16 | 20.01 | 20.03 | 20.03 | 300 |
07 May 2024 | 21.55 | 21.55 | 20.11 | 20.11 | 20.11 | 635 |
06 May 2024 | 21.90 | 23.31 | 21.90 | 23.31 | 23.31 | 272 |
03 May 2024 | 21.35 | 21.75 | 21.35 | 21.63 | 21.63 | 570 |
02 May 2024 | 20.97 | 21.14 | 20.97 | 21.14 | 21.14 | 128 |
30 Apr 2024 | 21.25 | 21.36 | 21.25 | 21.36 | 21.36 | 320 |
29 Apr 2024 | 20.95 | 21.34 | 20.95 | 21.34 | 21.34 | 205 |
26 Apr 2024 | 20.62 | 20.91 | 20.62 | 20.91 | 20.91 | 27 |
25 Apr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
24 Apr 2024 | 20.56 | 20.78 | 20.02 | 20.02 | 20.02 | 174 |
23 Apr 2024 | 19.48 | 20.09 | 19.48 | 20.09 | 20.09 | 225 |
22 Apr 2024 | 19.00 | 19.48 | 19.00 | 19.41 | 19.41 | 2,316 |
19 Apr 2024 | 19.51 | 19.57 | 19.51 | 19.57 | 19.57 | 35 |
18 Apr 2024 | 19.82 | 20.09 | 19.82 | 20.05 | 20.05 | 507 |
17 Apr 2024 | 20.56 | 20.56 | 19.93 | 19.93 | 19.93 | 261 |
16 Apr 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 60 |
15 Apr 2024 | 20.97 | 21.36 | 20.60 | 20.60 | 20.60 | 180 |
12 Apr 2024 | 21.33 | 21.55 | 21.33 | 21.55 | 21.55 | 591 |
11 Apr 2024 | 20.59 | 21.15 | 20.59 | 21.15 | 21.15 | 1,012 |
10 Apr 2024 | 20.82 | 21.00 | 20.82 | 21.00 | 21.00 | 50 |
09 Apr 2024 | 21.06 | 21.23 | 20.92 | 20.92 | 20.92 | 67 |
08 Apr 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
05 Apr 2024 | 20.85 | 21.47 | 20.85 | 21.23 | 21.23 | 161 |
04 Apr 2024 | 21.20 | 21.85 | 20.77 | 20.77 | 20.77 | 170 |
03 Apr 2024 | 21.15 | 21.15 | 20.96 | 20.96 | 20.96 | 414 |
02 Apr 2024 | 21.00 | 21.00 | 20.58 | 20.84 | 20.84 | 448 |
28 Mar 2024 | 22.40 | 22.40 | 21.43 | 21.43 | 21.43 | 23 |
27 Mar 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 44 |
26 Mar 2024 | 22.49 | 22.89 | 22.49 | 22.89 | 22.89 | 260 |
25 Mar 2024 | 22.25 | 22.38 | 22.16 | 22.16 | 22.16 | 195 |
22 Mar 2024 | 22.78 | 22.78 | 22.36 | 22.36 | 22.36 | 546 |
21 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 90 |
20 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
19 Mar 2024 | 22.10 | 22.10 | 21.15 | 21.15 | 21.15 | 403 |
18 Mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 5 |
15 Mar 2024 | 22.34 | 22.34 | 21.80 | 21.99 | 21.99 | 585 |
14 Mar 2024 | 22.93 | 23.09 | 22.26 | 22.26 | 22.26 | 400 |
13 Mar 2024 | 22.71 | 23.10 | 22.71 | 23.10 | 23.10 | 1,100 |
12 Mar 2024 | 23.17 | 23.48 | 23.17 | 23.42 | 23.42 | 80 |
11 Mar 2024 | 23.71 | 23.88 | 23.71 | 23.88 | 23.88 | 450 |
08 Mar 2024 | 24.23 | 24.53 | 24.00 | 24.00 | 24.00 | 660 |
07 Mar 2024 | 24.02 | 25.00 | 24.02 | 24.58 | 24.58 | 510 |
06 Mar 2024 | 21.80 | 24.20 | 21.80 | 24.20 | 24.20 | 820 |
05 Mar 2024 | 21.81 | 21.84 | 21.74 | 21.84 | 21.84 | 496 |
04 Mar 2024 | 21.89 | 22.36 | 21.89 | 22.32 | 22.32 | 710 |
01 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 20 |
29 Feb 2024 | 22.27 | 22.71 | 22.27 | 22.71 | 22.71 | 54 |
28 Feb 2024 | 22.80 | 22.80 | 22.71 | 22.71 | 22.71 | 90 |
27 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 300 |
26 Feb 2024 | 21.11 | 21.84 | 21.11 | 21.84 | 21.84 | 50 |
23 Feb 2024 | 21.70 | 21.70 | 21.27 | 21.27 | 21.27 | 77 |
22 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
21 Feb 2024 | 21.03 | 21.03 | 21.01 | 21.01 | 21.01 | 25 |
20 Feb 2024 | 22.27 | 22.27 | 21.11 | 21.11 | 21.11 | 75 |
19 Feb 2024 | 22.48 | 22.95 | 22.48 | 22.95 | 22.95 | 571 |
16 Feb 2024 | 23.41 | 23.41 | 22.90 | 22.93 | 22.93 | 1,466 |
15 Feb 2024 | 23.53 | 23.75 | 23.33 | 23.33 | 23.33 | 90 |
14 Feb 2024 | 22.37 | 23.59 | 22.37 | 23.59 | 23.59 | 150 |
13 Feb 2024 | 23.06 | 23.20 | 22.30 | 22.30 | 22.30 | 522 |
12 Feb 2024 | 22.45 | 23.62 | 22.14 | 23.27 | 23.27 | 843 |
09 Feb 2024 | 22.80 | 23.12 | 22.80 | 22.86 | 22.86 | 1,226 |
08 Feb 2024 | 21.70 | 23.17 | 21.70 | 23.17 | 23.17 | 495 |
07 Feb 2024 | 19.86 | 21.99 | 19.86 | 21.94 | 21.94 | 332 |
06 Feb 2024 | 18.10 | 19.65 | 18.10 | 19.65 | 19.65 | 1,965 |
05 Feb 2024 | 15.89 | 16.33 | 15.81 | 15.81 | 15.81 | 67 |
02 Feb 2024 | 15.22 | 15.50 | 15.22 | 15.50 | 15.50 | 110 |
01 Feb 2024 | 15.10 | 15.18 | 15.02 | 15.02 | 15.02 | 715 |
31 Jan 2024 | 15.19 | 15.19 | 15.09 | 15.09 | 15.09 | 100 |
30 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
29 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
26 Jan 2024 | 14.93 | 15.24 | 14.93 | 15.24 | 15.24 | 550 |
25 Jan 2024 | 15.22 | 15.43 | 15.11 | 15.11 | 15.11 | 380 |
24 Jan 2024 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | 80 |
23 Jan 2024 | 16.05 | 16.36 | 16.05 | 16.36 | 16.36 | 17 |
22 Jan 2024 | 15.45 | 16.54 | 15.45 | 16.54 | 16.54 | 1,800 |
19 Jan 2024 | 15.06 | 15.13 | 15.06 | 15.13 | 15.13 | 1,330 |
18 Jan 2024 | 14.98 | 15.07 | 14.98 | 15.07 | 15.07 | 50 |
17 Jan 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
16 Jan 2024 | 15.26 | 15.26 | 15.16 | 15.16 | 15.16 | 405 |
15 Jan 2024 | 15.22 | 15.34 | 15.22 | 15.34 | 15.34 | 65 |
12 Jan 2024 | 15.04 | 15.20 | 15.04 | 15.20 | 15.20 | 650 |
11 Jan 2024 | 15.28 | 15.47 | 15.19 | 15.19 | 15.19 | 275 |
10 Jan 2024 | 14.90 | 15.43 | 14.90 | 15.43 | 15.43 | 1 |
09 Jan 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
08 Jan 2024 | 14.52 | 15.32 | 14.52 | 15.31 | 15.31 | 493 |
05 Jan 2024 | 14.29 | 14.60 | 14.29 | 14.60 | 14.60 | 95 |
04 Jan 2024 | 14.65 | 15.00 | 14.65 | 15.00 | 15.00 | 14 |
03 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
02 Jan 2024 | 15.65 | 15.74 | 15.36 | 15.36 | 15.36 | 618 |
29 Dec 2023 | 15.85 | 15.99 | 15.85 | 15.99 | 15.99 | 10 |
28 Dec 2023 | 15.65 | 16.09 | 15.65 | 16.09 | 16.09 | 570 |
27 Dec 2023 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 49 |
22 Dec 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
21 Dec 2023 | 15.73 | 16.04 | 15.73 | 15.94 | 15.94 | 430 |
20 Dec 2023 | 16.31 | 16.34 | 16.31 | 16.34 | 16.34 | 360 |
19 Dec 2023 | 16.18 | 16.29 | 16.17 | 16.29 | 16.29 | 225 |
18 Dec 2023 | 16.75 | 16.75 | 16.49 | 16.49 | 16.49 | 800 |
15 Dec 2023 | 16.48 | 16.78 | 16.48 | 16.78 | 16.78 | 50 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |