Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 17.04 | 17.04 | 16.81 | 16.86 | 16.86 | 125 |
03 May 2024 | 17.44 | 17.50 | 17.10 | 17.20 | 17.20 | 38 |
02 May 2024 | 16.97 | 17.27 | 16.97 | 17.27 | 17.27 | 83 |
01 May 2024 | 16.85 | 17.23 | 16.85 | 17.18 | 17.18 | 218 |
30 Apr 2024 | 16.76 | 17.08 | 16.76 | 17.03 | 17.03 | 103 |
29 Apr 2024 | 16.75 | 17.54 | 16.75 | 17.43 | 17.43 | 900 |
26 Apr 2024 | 16.45 | 16.47 | 16.36 | 16.40 | 16.40 | 400 |
25 Apr 2024 | 16.50 | 16.50 | 16.23 | 16.33 | 16.33 | 357 |
24 Apr 2024 | 16.76 | 16.81 | 16.59 | 16.66 | 16.66 | 203 |
23 Apr 2024 | 17.09 | 17.18 | 16.65 | 16.66 | 16.66 | 1,303 |
22 Apr 2024 | 17.05 | 17.33 | 16.99 | 17.11 | 17.11 | 2,271 |
19 Apr 2024 | 16.97 | 17.02 | 16.85 | 16.86 | 16.86 | 128 |
18 Apr 2024 | 17.26 | 17.26 | 17.05 | 17.05 | 17.05 | 12 |
17 Apr 2024 | 17.15 | 17.22 | 17.04 | 17.22 | 17.22 | 1,739 |
16 Apr 2024 | 16.73 | 17.18 | 16.60 | 17.09 | 17.09 | 1,857 |
15 Apr 2024 | 17.13 | 17.22 | 16.93 | 16.95 | 16.95 | 1,595 |
12 Apr 2024 | 17.45 | 17.57 | 16.93 | 17.01 | 17.01 | 79 |
11 Apr 2024 | 17.90 | 17.90 | 17.71 | 17.71 | 17.71 | 239 |
10 Apr 2024 | 17.72 | 17.87 | 17.56 | 17.68 | 17.68 | 104 |
09 Apr 2024 | 17.94 | 18.21 | 17.93 | 18.21 | 18.21 | 36 |
08 Apr 2024 | 18.25 | 18.25 | 17.64 | 17.84 | 17.84 | 844 |
05 Apr 2024 | 17.96 | 18.20 | 17.72 | 18.12 | 18.12 | 708 |
04 Apr 2024 | 18.52 | 18.53 | 18.32 | 18.32 | 18.32 | 508 |
03 Apr 2024 | 18.17 | 18.47 | 18.17 | 18.39 | 18.39 | 599 |
02 Apr 2024 | 18.15 | 18.15 | 17.84 | 18.03 | 18.03 | 919 |
28 Mar 2024 | 18.12 | 18.47 | 18.11 | 18.45 | 18.45 | 677 |
27 Mar 2024 | 17.90 | 18.16 | 17.82 | 18.16 | 18.16 | 497 |
26 Mar 2024 | 18.08 | 18.08 | 17.79 | 17.84 | 17.84 | 1,483 |
25 Mar 2024 | 18.15 | 18.15 | 17.57 | 17.88 | 17.88 | 1,203 |
22 Mar 2024 | 18.34 | 18.47 | 17.98 | 18.07 | 18.07 | 2,271 |
21 Mar 2024 | 18.67 | 18.88 | 18.35 | 18.49 | 18.49 | 3,804 |
20 Mar 2024 | 18.60 | 18.71 | 18.32 | 18.71 | 18.71 | 648 |
19 Mar 2024 | 18.63 | 18.88 | 18.50 | 18.88 | 18.88 | 567 |
18 Mar 2024 | 18.52 | 18.75 | 18.18 | 18.75 | 18.75 | 2,098 |
15 Mar 2024 | 18.62 | 18.76 | 18.42 | 18.44 | 18.44 | 240 |
14 Mar 2024 | 19.46 | 19.50 | 18.73 | 18.74 | 18.74 | 1,116 |
13 Mar 2024 | 19.98 | 20.32 | 19.18 | 19.24 | 19.24 | 4,195 |
12 Mar 2024 | 19.81 | 20.48 | 19.17 | 20.00 | 20.00 | 11,752 |
11 Mar 2024 | 23.26 | 24.11 | 23.26 | 24.10 | 24.10 | 600 |
08 Mar 2024 | 23.95 | 23.96 | 23.66 | 23.96 | 23.96 | 243 |
07 Mar 2024 | 23.42 | 23.67 | 23.25 | 23.55 | 23.55 | 160 |
06 Mar 2024 | 24.59 | 24.59 | 23.23 | 23.27 | 23.27 | 1,012 |
05 Mar 2024 | 24.01 | 24.19 | 23.77 | 23.77 | 23.77 | 1,023 |
04 Mar 2024 | 24.00 | 24.30 | 23.53 | 23.99 | 23.99 | 624 |
01 Mar 2024 | 23.56 | 24.54 | 23.43 | 24.29 | 24.29 | 3,884 |
29 Feb 2024 | 24.30 | 24.33 | 23.19 | 23.23 | 23.23 | 296 |
28 Feb 2024 | 24.45 | 24.95 | 23.39 | 23.75 | 23.75 | 1,852 |
27 Feb 2024 | 26.04 | 26.32 | 25.61 | 26.32 | 26.32 | 936 |
26 Feb 2024 | 24.67 | 25.50 | 24.67 | 25.49 | 25.49 | 950 |
23 Feb 2024 | 24.93 | 25.13 | 24.93 | 25.13 | 25.13 | 140 |
22 Feb 2024 | 24.89 | 24.94 | 24.45 | 24.94 | 24.94 | 100 |
21 Feb 2024 | 24.61 | 24.93 | 24.49 | 24.93 | 24.93 | 153 |
20 Feb 2024 | 24.73 | 25.00 | 24.63 | 24.75 | 24.75 | 3,175 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 25.04 | 25.04 | 24.63 | 24.94 | 24.94 | 138 |
15 Feb 2024 | 25.71 | 25.71 | 23.54 | 25.31 | 25.31 | 7,172 |
14 Feb 2024 | 25.97 | 25.97 | 25.43 | 25.88 | 25.88 | 71 |
13 Feb 2024 | 25.73 | 26.36 | 25.73 | 26.05 | 26.05 | 18,294 |
12 Feb 2024 | 26.17 | 26.65 | 26.14 | 26.49 | 26.49 | 356 |
09 Feb 2024 | 26.00 | 26.00 | 25.53 | 25.92 | 25.92 | 346 |
08 Feb 2024 | 25.32 | 25.51 | 25.32 | 25.51 | 25.51 | 303 |
07 Feb 2024 | 25.63 | 25.63 | 25.09 | 25.16 | 25.16 | 103 |
06 Feb 2024 | 25.10 | 25.64 | 25.03 | 25.64 | 25.64 | 243 |
05 Feb 2024 | 24.81 | 25.04 | 24.55 | 24.98 | 24.98 | 214 |
02 Feb 2024 | 25.84 | 25.84 | 25.22 | 25.22 | 25.22 | 28 |
01 Feb 2024 | 26.00 | 26.00 | 25.69 | 25.69 | 25.69 | 226 |
31 Jan 2024 | 26.64 | 26.68 | 25.79 | 25.94 | 25.94 | 526 |
30 Jan 2024 | 27.95 | 27.95 | 27.05 | 27.05 | 27.05 | 387 |
29 Jan 2024 | 27.15 | 27.51 | 26.78 | 27.14 | 27.14 | 170 |
26 Jan 2024 | 27.18 | 27.61 | 26.92 | 26.92 | 26.92 | 122 |
25 Jan 2024 | 27.44 | 27.61 | 27.00 | 27.02 | 27.02 | 322 |
24 Jan 2024 | 29.21 | 29.21 | 27.21 | 27.21 | 27.21 | 1,910 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 27.41 | 28.00 | 27.29 | 27.75 | 27.75 | 737 |
19 Jan 2024 | 27.66 | 27.66 | 27.38 | 27.38 | 27.38 | 232 |
18 Jan 2024 | 28.09 | 28.14 | 27.01 | 27.09 | 27.09 | 277 |
17 Jan 2024 | 28.62 | 28.62 | 27.59 | 27.59 | 27.59 | 370 |
16 Jan 2024 | 28.61 | 29.07 | 28.22 | 28.75 | 28.75 | 1,841 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 29.29 | 29.29 | 28.49 | 28.54 | 28.54 | 163 |
11 Jan 2024 | 28.95 | 29.23 | 28.00 | 29.21 | 29.21 | 1,014 |
10 Jan 2024 | 30.68 | 30.84 | 30.05 | 30.22 | 30.22 | 1,117 |
09 Jan 2024 | 29.66 | 30.65 | 29.66 | 30.64 | 30.64 | 766 |
08 Jan 2024 | 29.96 | 29.96 | 29.91 | 29.91 | 29.91 | 136 |
05 Jan 2024 | 29.59 | 30.31 | 29.59 | 30.31 | 30.31 | 37 |
04 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 82 |
03 Jan 2024 | 30.37 | 30.37 | 29.80 | 29.91 | 29.91 | 4,700 |
02 Jan 2024 | 30.82 | 31.66 | 30.70 | 30.97 | 30.97 | 1,013 |
29 Dec 2023 | 31.70 | 31.79 | 31.29 | 31.62 | 31.62 | 319 |
28 Dec 2023 | 31.66 | 31.90 | 31.36 | 31.43 | 31.43 | 595 |
27 Dec 2023 | 31.25 | 31.45 | 31.25 | 31.26 | 31.26 | 4,655 |
22 Dec 2023 | 30.10 | 32.51 | 30.10 | 31.32 | 31.32 | 4,055 |
21 Dec 2023 | 29.56 | 29.80 | 29.03 | 29.39 | 29.39 | 458 |
20 Dec 2023 | 30.08 | 30.29 | 29.63 | 29.80 | 29.80 | 1,392 |
19 Dec 2023 | 30.01 | 30.47 | 29.17 | 29.68 | 29.68 | 2,188 |
18 Dec 2023 | 28.50 | 29.05 | 28.28 | 28.90 | 28.90 | 1,211 |
15 Dec 2023 | 28.30 | 29.30 | 28.04 | 28.54 | 28.54 | 2,400 |
14 Dec 2023 | 28.17 | 28.79 | 27.23 | 28.25 | 28.25 | 4,876 |
13 Dec 2023 | 21.62 | 28.90 | 21.60 | 28.67 | 28.67 | 45,733 |
12 Dec 2023 | 21.25 | 21.34 | 20.77 | 21.34 | 21.34 | 508 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |