Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
30 Apr 2024 | 21.09 | 21.68 | 21.09 | 20.80 | 20.80 | 8,003 |
29 Apr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
26 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
25 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
24 Apr 2024 | 20.97 | 20.97 | 20.97 | 20.99 | 20.99 | 1 |
23 Apr 2024 | 22.11 | 22.11 | 22.11 | 20.91 | 20.91 | 11 |
22 Apr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
19 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.84 | 20.84 | 50 |
18 Apr 2024 | 20.79 | 20.87 | 20.73 | 20.80 | 20.80 | 105 |
17 Apr 2024 | 21.44 | 21.44 | 21.31 | 21.26 | 21.26 | 4 |
16 Apr 2024 | 21.51 | 21.57 | 21.51 | 21.55 | 21.55 | 82 |
15 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
12 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
11 Apr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
10 Apr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
09 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.48 | 21.48 | - |
08 Apr 2024 | 21.54 | 21.54 | 21.54 | 21.52 | 21.52 | 21 |
05 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
04 Apr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
03 Apr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
02 Apr 2024 | 20.43 | 20.43 | 20.43 | 21.33 | 21.33 | 1 |
28 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
27 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
26 Mar 2024 | 20.41 | 20.54 | 20.41 | 20.65 | 20.65 | 15 |
25 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
22 Mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
21 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
20 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
19 Mar 2024 | 19.74 | 19.74 | 19.74 | 20.96 | 20.96 | 5 |
18 Mar 2024 | 20.64 | 20.64 | 20.64 | 20.82 | 20.82 | 50 |
15 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
14 Mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
13 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
12 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.81 | 19.81 | - |
11 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
08 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.65 | 19.65 | 110 |
07 Mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
06 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
05 Mar 2024 | 19.57 | 19.57 | 19.57 | 19.78 | 19.78 | - |
04 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
01 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.20 | 20.20 | 700 |
29 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
28 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
27 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.80 | 19.80 | 5 |
26 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
23 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
22 Feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
21 Feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
20 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
19 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
16 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
15 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
14 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
13 Feb 2024 | 19.07 | 19.37 | 19.07 | 19.91 | 19.91 | 5 |
12 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
09 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
08 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
07 Feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
06 Feb 2024 | 19.16 | 19.33 | 19.16 | 18.77 | 18.77 | 5 |
05 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
02 Feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
01 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
31 Jan 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
30 Jan 2024 | 18.23 | 18.23 | 18.23 | 19.52 | 19.52 | - |
29 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
26 Jan 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
25 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 22 |
24 Jan 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
23 Jan 2024 | 18.85 | 18.85 | 18.01 | 18.88 | 18.88 | 178 |
22 Jan 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
19 Jan 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
18 Jan 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
17 Jan 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
16 Jan 2024 | 18.45 | 18.45 | 18.32 | 18.36 | 18.36 | 4 |
15 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
12 Jan 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
11 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
10 Jan 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
09 Jan 2024 | 18.09 | 18.21 | 18.09 | 18.17 | 18.17 | 41 |
08 Jan 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
05 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
04 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
03 Jan 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
02 Jan 2024 | 18.33 | 18.61 | 17.90 | 17.76 | 17.76 | 320 |
29 Dec 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
28 Dec 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
27 Dec 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
22 Dec 2023 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
21 Dec 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
20 Dec 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
19 Dec 2023 | 17.89 | 17.89 | 17.89 | 18.59 | 18.59 | 1 |
18 Dec 2023 | 18.08 | 18.08 | 18.08 | 18.47 | 18.47 | 1 |
15 Dec 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
14 Dec 2023 | 17.73 | 17.73 | 17.73 | 18.09 | 18.09 | 4 |
13 Dec 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
12 Dec 2023 | 18.42 | 18.42 | 17.56 | 17.21 | 17.21 | 19 |
11 Dec 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
08 Dec 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
07 Dec 2023 | 17.56 | 17.56 | 17.56 | 17.46 | 17.46 | 26 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |