Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 100 |
01 May 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
30 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
29 Apr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 100 |
26 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 100 |
25 Apr 2024 | 19.92 | 20.13 | 19.92 | 20.13 | 20.13 | 800 |
24 Apr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
23 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
22 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 100 |
19 Apr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 100 |
18 Apr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 100 |
17 Apr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
16 Apr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
15 Apr 2024 | 20.09 | 20.09 | 19.71 | 19.71 | 19.71 | 400 |
12 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 100 |
11 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 100 |
10 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 100 |
09 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 100 |
08 Apr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 100 |
05 Apr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
04 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
03 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 100 |
02 Apr 2024 | 20.13 | 20.22 | 20.13 | 20.22 | 20.22 | 700 |
01 Apr 2024 | 20.28 | 20.28 | 20.16 | 20.21 | 20.21 | 3,900 |
28 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 200 |
27 Mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 100 |
26 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 100 |
25 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 100 |
22 Mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 100 |
21 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 100 |
20 Mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 100 |
19 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 100 |
18 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
15 Mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
14 Mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
13 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
12 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
11 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 100 |
08 Mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 100 |
07 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 100 |
06 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 100 |
05 Mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 100 |
04 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 100 |
01 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
29 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
28 Feb 2024 | 19.26 | 19.27 | 19.25 | 19.25 | 19.25 | 400 |
27 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 200 |
26 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 100 |
23 Feb 2024 | 19.66 | 19.66 | 19.62 | 19.62 | 19.62 | 300 |
22 Feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 100 |
21 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 100 |
20 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 100 |
16 Feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 100 |
15 Feb 2024 | 19.06 | 19.07 | 19.06 | 19.07 | 19.07 | 300 |
14 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
13 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 100 |
12 Feb 2024 | 19.16 | 19.16 | 19.01 | 19.01 | 19.01 | 800 |
09 Feb 2024 | 18.62 | 18.81 | 18.62 | 18.81 | 18.81 | 200 |
08 Feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 100 |
07 Feb 2024 | 18.73 | 18.84 | 18.73 | 18.84 | 18.84 | 300 |
06 Feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
05 Feb 2024 | 18.06 | 18.07 | 18.06 | 18.07 | 18.07 | 500 |
02 Feb 2024 | 17.93 | 17.93 | 17.88 | 17.88 | 17.88 | 900 |
01 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 100 |
31 Jan 2024 | 18.03 | 18.10 | 18.03 | 18.10 | 18.10 | 500 |
30 Jan 2024 | 18.22 | 18.22 | 18.17 | 18.17 | 18.17 | 300 |
29 Jan 2024 | 18.87 | 18.87 | 18.53 | 18.59 | 18.59 | 900 |
26 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 100 |
25 Jan 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
24 Jan 2024 | 19.71 | 19.71 | 19.29 | 19.29 | 19.29 | 700 |
23 Jan 2024 | 19.14 | 19.14 | 19.07 | 19.07 | 19.07 | 300 |
22 Jan 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 100 |
19 Jan 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 100 |
18 Jan 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
17 Jan 2024 | 18.54 | 18.66 | 18.54 | 18.66 | 18.66 | 100 |
16 Jan 2024 | 19.20 | 19.20 | 19.12 | 19.12 | 19.12 | 200 |
12 Jan 2024 | 19.63 | 19.63 | 19.59 | 19.59 | 19.59 | 200 |
11 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
10 Jan 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
09 Jan 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 100 |
08 Jan 2024 | 19.55 | 19.73 | 19.55 | 19.73 | 19.73 | 600 |
05 Jan 2024 | 19.87 | 19.87 | 19.80 | 19.80 | 19.80 | 200 |
04 Jan 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 100 |
03 Jan 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 100 |
02 Jan 2024 | 20.03 | 20.03 | 19.98 | 19.98 | 19.98 | 1,500 |
29 Dec 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 100 |
28 Dec 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
27 Dec 2023 | 20.12 | 20.12 | 19.94 | 19.94 | 19.94 | 2,100 |
27 Dec 2023 | 0.042 Dividend | |||||
26 Dec 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 19.99 | - |
22 Dec 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.80 | 100 |
21 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.16 | - |
20 Dec 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 19.63 | 100 |
19 Dec 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 20.12 | 100 |
18 Dec 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 19.83 | 100 |
15 Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.95 | 100 |
14 Dec 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.91 | 100 |
13 Dec 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.87 | 100 |
12 Dec 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.87 | - |
11 Dec 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.87 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |