Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 52 |
02 May 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
30 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
29 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
26 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
25 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
24 Apr 2024 | 19.30 | 19.60 | 19.30 | 19.40 | 19.40 | 52 |
23 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
22 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
19 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
18 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
17 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
16 Apr 2024 | 19.25 | 19.25 | 18.50 | 18.50 | 18.50 | 190 |
15 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
12 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
11 Apr 2024 | 19.80 | 19.95 | 19.80 | 19.95 | 19.95 | 3 |
10 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
09 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
08 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
05 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 25 |
04 Apr 2024 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 3 |
03 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
02 Apr 2024 | 20.10 | 20.50 | 20.10 | 20.50 | 20.50 | 16 |
28 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 800 |
27 Mar 2024 | 20.75 | 20.75 | 20.60 | 20.60 | 20.60 | 122 |
26 Mar 2024 | 18.98 | 20.70 | 18.98 | 20.70 | 20.70 | 625 |
25 Mar 2024 | 18.74 | 19.28 | 18.74 | 19.28 | 19.28 | 674 |
22 Mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
21 Mar 2024 | 18.62 | 18.86 | 18.62 | 18.86 | 18.86 | 120 |
20 Mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
19 Mar 2024 | 18.86 | 18.94 | 18.86 | 18.94 | 18.94 | 170 |
18 Mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
15 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
14 Mar 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
13 Mar 2024 | 18.44 | 19.58 | 18.44 | 19.58 | 19.58 | 271 |
12 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
11 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
08 Mar 2024 | 17.58 | 18.78 | 17.58 | 18.44 | 18.44 | 1,655 |
07 Mar 2024 | 16.50 | 17.40 | 16.34 | 17.40 | 17.40 | 1,050 |
06 Mar 2024 | 16.38 | 16.78 | 16.38 | 16.78 | 16.78 | 131 |
05 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
04 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 500 |
01 Mar 2024 | 17.26 | 17.26 | 17.00 | 17.00 | 17.00 | 200 |
29 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
28 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
27 Feb 2024 | 17.94 | 18.02 | 17.94 | 18.02 | 18.02 | 833 |
26 Feb 2024 | 18.04 | 18.12 | 18.04 | 18.12 | 18.12 | 100 |
23 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
22 Feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
21 Feb 2024 | 18.72 | 18.72 | 18.28 | 18.28 | 18.28 | 70 |
20 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
19 Feb 2024 | 18.96 | 18.96 | 18.44 | 18.44 | 18.44 | 300 |
16 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
15 Feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
14 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
13 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
12 Feb 2024 | 18.78 | 18.78 | 18.60 | 18.60 | 18.60 | 930 |
09 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
08 Feb 2024 | 18.56 | 18.58 | 18.56 | 18.58 | 18.58 | 210 |
07 Feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
06 Feb 2024 | 19.62 | 19.62 | 19.02 | 19.02 | 19.02 | 5 |
05 Feb 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 70 |
02 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
01 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
31 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
30 Jan 2024 | 20.45 | 20.65 | 20.45 | 20.65 | 20.65 | 155 |
29 Jan 2024 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 390 |
26 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
25 Jan 2024 | 20.65 | 20.80 | 20.65 | 20.80 | 20.80 | 400 |
24 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
23 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
22 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
19 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
18 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
17 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
16 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
15 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
12 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
11 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
10 Jan 2024 | 20.85 | 21.00 | 20.85 | 21.00 | 21.00 | 120 |
09 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
08 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
05 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
04 Jan 2024 | 21.25 | 21.55 | 21.25 | 21.55 | 21.55 | 108 |
03 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
02 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
29 Dec 2023 | 21.25 | 21.30 | 21.25 | 21.30 | 21.30 | 200 |
28 Dec 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
27 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
22 Dec 2023 | 20.85 | 20.90 | 20.85 | 20.90 | 20.90 | 150 |
21 Dec 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
20 Dec 2023 | 20.80 | 21.25 | 20.80 | 21.25 | 21.25 | 150 |
19 Dec 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
18 Dec 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
15 Dec 2023 | 20.70 | 21.35 | 20.70 | 21.35 | 21.35 | 150 |
14 Dec 2023 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 50 |
13 Dec 2023 | 20.70 | 20.80 | 20.60 | 20.80 | 20.80 | 650 |
12 Dec 2023 | 20.80 | 21.10 | 20.60 | 21.10 | 21.10 | 580 |
11 Dec 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
08 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |