Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 6 |
03 May 2024 | 18.28 | 18.34 | 18.28 | 18.34 | 18.34 | 16 |
02 May 2024 | 18.74 | 18.92 | 18.70 | 18.92 | 18.92 | 17 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 18.26 | 18.26 | 18.00 | 18.00 | 18.00 | 141 |
29 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 127 |
26 Apr 2024 | 17.48 | 17.62 | 16.75 | 16.75 | 16.75 | 615 |
25 Apr 2024 | 16.89 | 16.89 | 16.76 | 16.76 | 16.76 | 1,752 |
24 Apr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 639 |
23 Apr 2024 | 15.80 | 15.80 | 15.54 | 15.54 | 15.54 | 170 |
22 Apr 2024 | 15.76 | 15.76 | 15.40 | 15.40 | 15.40 | 92 |
19 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 74 |
18 Apr 2024 | 15.60 | 15.60 | 15.48 | 15.48 | 15.48 | 629 |
17 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 64 |
16 Apr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 5,000 |
15 Apr 2024 | 15.24 | 15.50 | 15.24 | 15.24 | 15.24 | 279 |
12 Apr 2024 | 15.48 | 15.75 | 15.48 | 15.74 | 15.74 | 361 |
11 Apr 2024 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | 148 |
10 Apr 2024 | 15.72 | 15.98 | 15.24 | 15.98 | 15.98 | 268 |
09 Apr 2024 | 14.86 | 15.08 | 14.74 | 15.08 | 15.08 | 1,655 |
08 Apr 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1 |
05 Apr 2024 | 15.04 | 15.04 | 14.50 | 14.50 | 14.50 | 1,056 |
04 Apr 2024 | 15.45 | 15.45 | 15.14 | 15.22 | 15.22 | 539 |
03 Apr 2024 | 15.27 | 15.78 | 15.27 | 15.78 | 15.78 | 584 |
02 Apr 2024 | 13.90 | 15.12 | 13.80 | 15.00 | 15.00 | 1,329 |
28 Mar 2024 | 14.30 | 14.50 | 14.14 | 14.20 | 14.20 | 653 |
27 Mar 2024 | 14.21 | 14.25 | 14.16 | 14.24 | 14.24 | 630 |
26 Mar 2024 | 14.87 | 14.87 | 14.52 | 14.52 | 14.52 | 625 |
25 Mar 2024 | 15.10 | 15.33 | 15.10 | 15.33 | 15.33 | 2,070 |
22 Mar 2024 | 16.54 | 16.57 | 16.54 | 16.57 | 16.57 | 1,395 |
21 Mar 2024 | 16.76 | 16.95 | 16.54 | 16.74 | 16.74 | 2,375 |
20 Mar 2024 | 17.74 | 17.74 | 17.52 | 17.59 | 17.59 | 267 |
19 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 186 |
18 Mar 2024 | 17.75 | 17.75 | 17.60 | 17.60 | 17.60 | 220 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 515 |
13 Mar 2024 | 17.15 | 17.30 | 17.15 | 17.30 | 17.30 | 369 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 17.10 | 17.29 | 17.00 | 17.29 | 17.29 | 787 |
08 Mar 2024 | 18.12 | 18.12 | 17.92 | 17.92 | 17.92 | 434 |
07 Mar 2024 | 18.11 | 18.20 | 18.10 | 18.10 | 18.10 | 342 |
06 Mar 2024 | 18.25 | 18.25 | 18.20 | 18.20 | 18.20 | 923 |
05 Mar 2024 | 18.34 | 18.38 | 18.34 | 18.38 | 18.38 | 289 |
04 Mar 2024 | 18.38 | 18.48 | 18.38 | 18.48 | 18.48 | 370 |
01 Mar 2024 | 18.32 | 18.40 | 18.32 | 18.40 | 18.40 | 441 |
29 Feb 2024 | 18.48 | 18.48 | 18.36 | 18.40 | 18.40 | 996 |
28 Feb 2024 | 18.92 | 18.92 | 18.84 | 18.84 | 18.84 | 103 |
27 Feb 2024 | 19.10 | 19.10 | 19.05 | 19.10 | 19.10 | 2,706 |
26 Feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 209 |
23 Feb 2024 | 19.24 | 19.26 | 19.24 | 19.26 | 19.26 | 302 |
22 Feb 2024 | 18.98 | 19.10 | 18.92 | 19.10 | 19.10 | 315 |
21 Feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 403 |
20 Feb 2024 | 19.70 | 19.76 | 19.70 | 19.70 | 19.70 | 382 |
19 Feb 2024 | 19.90 | 19.98 | 19.90 | 19.98 | 19.98 | 164 |
16 Feb 2024 | 20.08 | 20.15 | 20.08 | 20.15 | 20.15 | 125 |
15 Feb 2024 | 20.05 | 20.10 | 19.96 | 20.00 | 20.00 | 320 |
14 Feb 2024 | 20.05 | 20.05 | 20.01 | 20.01 | 20.01 | 214 |
13 Feb 2024 | 20.40 | 20.40 | 20.33 | 20.40 | 20.40 | 424 |
12 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 4 |
09 Feb 2024 | 19.92 | 19.96 | 19.86 | 19.86 | 19.86 | 434 |
08 Feb 2024 | 19.96 | 20.00 | 19.96 | 20.00 | 20.00 | 287 |
07 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1 |
06 Feb 2024 | 20.55 | 20.55 | 20.51 | 20.55 | 20.55 | 494 |
05 Feb 2024 | 20.75 | 20.88 | 20.75 | 20.75 | 20.75 | 733 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 20.90 | 21.50 | 20.90 | 21.50 | 21.50 | 35 |
31 Jan 2024 | 20.95 | 20.95 | 20.81 | 20.81 | 20.81 | 592 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 9 |
26 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 2 |
25 Jan 2024 | 22.25 | 22.30 | 22.25 | 22.30 | 22.30 | 31 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 60 |
19 Jan 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 129 |
18 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 59 |
17 Jan 2024 | 24.55 | 24.55 | 24.25 | 24.30 | 24.30 | 78 |
16 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 88 |
15 Jan 2024 | 26.90 | 27.00 | 26.75 | 26.75 | 26.75 | 109 |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 75 |
09 Jan 2024 | 27.55 | 27.55 | 26.75 | 26.75 | 26.75 | 211 |
08 Jan 2024 | 27.30 | 27.95 | 27.30 | 27.95 | 27.95 | 54 |
05 Jan 2024 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | 230 |
04 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 10 |
03 Jan 2024 | 27.65 | 27.65 | 26.75 | 26.75 | 26.75 | 200 |
02 Jan 2024 | 26.95 | 27.40 | 26.70 | 27.25 | 27.25 | 126 |
29 Dec 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 20 |
28 Dec 2023 | 28.00 | 28.00 | 27.45 | 27.45 | 27.45 | 355 |
27 Dec 2023 | 27.95 | 28.05 | 27.75 | 27.75 | 27.75 | 285 |
22 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 18 |
21 Dec 2023 | 26.70 | 27.40 | 26.70 | 27.40 | 27.40 | 122 |
20 Dec 2023 | 26.70 | 26.80 | 26.70 | 26.80 | 26.80 | 292 |
19 Dec 2023 | 26.75 | 26.75 | 26.70 | 26.70 | 26.70 | 83 |
18 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 53 |
15 Dec 2023 | 26.95 | 27.00 | 26.35 | 26.50 | 26.50 | 250 |
14 Dec 2023 | 26.50 | 27.00 | 26.15 | 26.95 | 26.95 | 897 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 25.20 | 25.27 | 25.20 | 25.27 | 25.27 | 210 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |