Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 20.72 | 20.72 | 20.67 | 20.67 | 20.67 | 262 |
29 Apr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
26 Apr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
25 Apr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
24 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
23 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
22 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
19 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
18 Apr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
17 Apr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
16 Apr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
15 Apr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
12 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
11 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
10 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
09 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
08 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
05 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 26 |
04 Apr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
03 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
02 Apr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
28 Mar 2024 | 21.30 | 21.32 | 21.30 | 21.32 | 21.32 | 85 |
27 Mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
26 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
25 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
22 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
21 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 601 |
20 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
19 Mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
18 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
15 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 130 |
14 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
13 Mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
12 Mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
11 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
08 Mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
07 Mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
06 Mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
05 Mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
04 Mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 4,679 |
01 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
29 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 26 |
28 Feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
27 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
26 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
23 Feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
22 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
21 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 29 |
20 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
19 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
16 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
15 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
14 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
13 Feb 2024 | 19.44 | 19.44 | 19.30 | 19.30 | 19.30 | 14,276 |
12 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
09 Feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1,000 |
08 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 13 |
07 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
06 Feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
05 Feb 2024 | 19.06 | 19.07 | 19.06 | 19.07 | 19.07 | 9,500 |
02 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
01 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 25 |
31 Jan 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
30 Jan 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
29 Jan 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
26 Jan 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
25 Jan 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
24 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
23 Jan 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 4,754 |
22 Jan 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
19 Jan 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
18 Jan 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 3,200 |
17 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
16 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
15 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
12 Jan 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
11 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
10 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
09 Jan 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
08 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 27 |
05 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 25 |
04 Jan 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
03 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
29 Dec 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
28 Dec 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
27 Dec 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
22 Dec 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
21 Dec 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
20 Dec 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
19 Dec 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
18 Dec 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 3 |
15 Dec 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
14 Dec 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
13 Dec 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
12 Dec 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
11 Dec 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
08 Dec 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
07 Dec 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
06 Dec 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
05 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |