Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 20.18 | 20.18 | 20.18 | 20.13 | 20.13 | 14 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 20.36 | 20.18 | 20.18 | 20.18 | 20.18 | 50 |
29 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
26 Apr 2024 | 20.25 | 20.26 | 20.26 | 20.26 | 20.26 | 120 |
25 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
24 Apr 2024 | 20.32 | 20.27 | 20.26 | 20.27 | 20.27 | 600 |
23 Apr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
22 Apr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
19 Apr 2024 | 19.82 | 19.81 | 19.81 | 19.81 | 19.81 | 125 |
18 Apr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
17 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
16 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
15 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
12 Apr 2024 | 20.42 | 20.31 | 20.31 | 20.31 | 20.31 | 50 |
11 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
10 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
09 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
08 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
05 Apr 2024 | 20.60 | 20.56 | 20.53 | 20.53 | 20.53 | 81 |
04 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
03 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
02 Apr 2024 | 20.85 | 20.76 | 20.75 | 20.75 | 20.75 | 4 |
28 Mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
27 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
26 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
25 Mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
22 Mar 2024 | 20.28 | 20.31 | 20.31 | 20.31 | 20.31 | 1,675 |
21 Mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
20 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
19 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
18 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
15 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
14 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
13 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
12 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
11 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
08 Mar 2024 | 19.68 | 19.76 | 19.76 | 19.76 | 19.76 | 5 |
07 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
06 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
05 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
04 Mar 2024 | 19.90 | 19.83 | 19.83 | 19.83 | 19.83 | 100 |
01 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
29 Feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
28 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
27 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
26 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
23 Feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
22 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
21 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
20 Feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
19 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
16 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
15 Feb 2024 | 19.01 | 19.03 | 19.01 | 19.03 | 19.03 | 201 |
14 Feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
13 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
12 Feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
09 Feb 2024 | 18.88 | 18.81 | 18.80 | 18.81 | 18.81 | 120 |
08 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
07 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
06 Feb 2024 | 19.02 | 18.90 | 18.90 | 18.90 | 18.90 | - |
05 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
02 Feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
01 Feb 2024 | 19.01 | 19.07 | 19.06 | 19.06 | 19.06 | 80 |
31 Jan 2024 | 19.05 | 19.02 | 19.02 | 19.02 | 19.02 | 1 |
30 Jan 2024 | 19.11 | 19.07 | 19.07 | 19.07 | 19.07 | 10 |
29 Jan 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
26 Jan 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
25 Jan 2024 | 19.00 | 18.89 | 18.89 | 18.89 | 18.89 | 6 |
24 Jan 2024 | 18.92 | 18.97 | 18.97 | 18.97 | 18.97 | 218 |
23 Jan 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
22 Jan 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
19 Jan 2024 | 18.84 | 18.80 | 18.70 | 18.70 | 18.70 | 940 |
18 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
17 Jan 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
16 Jan 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
15 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
12 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
11 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
10 Jan 2024 | 19.25 | 19.29 | 19.29 | 19.29 | 19.29 | 1,000 |
09 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
08 Jan 2024 | 19.27 | 19.28 | 19.28 | 19.28 | 19.28 | 350 |
05 Jan 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
04 Jan 2024 | 19.16 | 19.22 | 19.22 | 19.22 | 19.22 | 6 |
03 Jan 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
02 Jan 2024 | 19.32 | 19.35 | 19.34 | 19.35 | 19.35 | 800 |
29 Dec 2023 | 19.15 | 19.17 | 19.17 | 19.17 | 19.17 | 18 |
28 Dec 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
27 Dec 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
22 Dec 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
21 Dec 2023 | 19.05 | 19.06 | 19.06 | 19.06 | 19.06 | 4 |
20 Dec 2023 | 19.18 | 19.14 | 19.14 | 19.14 | 19.14 | 1 |
19 Dec 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
18 Dec 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1 |
15 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
14 Dec 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
13 Dec 2023 | 19.06 | 19.14 | 19.09 | 19.09 | 19.09 | - |
12 Dec 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
11 Dec 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
08 Dec 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |