Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 20.96 | 21.14 | 20.96 | 21.14 | 21.14 | 50 |
08 May 2024 | 21.44 | 21.44 | 21.28 | 21.28 | 21.28 | 580 |
07 May 2024 | 21.78 | 21.78 | 21.62 | 21.70 | 21.70 | 200 |
06 May 2024 | 21.58 | 21.78 | 21.58 | 21.78 | 21.78 | 1,162 |
03 May 2024 | 21.82 | 21.84 | 21.56 | 21.56 | 21.56 | 170 |
02 May 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
30 Apr 2024 | 21.76 | 21.92 | 21.76 | 21.92 | 21.92 | 480 |
29 Apr 2024 | 21.80 | 22.20 | 21.78 | 22.08 | 22.08 | 945 |
26 Apr 2024 | 20.92 | 21.30 | 20.92 | 21.30 | 21.30 | 104 |
25 Apr 2024 | 21.24 | 21.24 | 21.18 | 21.18 | 21.18 | 300 |
24 Apr 2024 | 20.88 | 21.20 | 20.88 | 21.02 | 21.02 | 534 |
23 Apr 2024 | 20.78 | 20.98 | 20.78 | 20.98 | 20.98 | 280 |
22 Apr 2024 | 20.88 | 21.04 | 20.88 | 21.04 | 21.04 | 20 |
19 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
18 Apr 2024 | 20.14 | 20.80 | 20.14 | 20.80 | 20.80 | 25 |
17 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
16 Apr 2024 | 19.52 | 20.66 | 19.52 | 20.66 | 20.66 | 357 |
15 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
12 Apr 2024 | 19.08 | 19.30 | 19.00 | 19.30 | 19.30 | 1,800 |
11 Apr 2024 | 19.17 | 19.20 | 19.17 | 19.20 | 19.20 | 50 |
10 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 10 |
09 Apr 2024 | 19.40 | 19.40 | 19.25 | 19.25 | 19.25 | 125 |
08 Apr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
05 Apr 2024 | 19.65 | 20.28 | 18.93 | 20.28 | 20.28 | 1,934 |
04 Apr 2024 | 20.66 | 20.66 | 20.50 | 20.50 | 20.50 | 70 |
03 Apr 2024 | 22.00 | 22.00 | 21.78 | 21.78 | 21.78 | 69 |
02 Apr 2024 | 21.76 | 21.92 | 21.70 | 21.92 | 21.92 | 1,000 |
28 Mar 2024 | 21.42 | 21.54 | 21.30 | 21.30 | 21.30 | 30 |
27 Mar 2024 | 21.50 | 21.70 | 20.82 | 21.70 | 21.70 | 6,862 |
26 Mar 2024 | 22.28 | 22.28 | 21.00 | 21.50 | 21.50 | 1,345 |
25 Mar 2024 | 22.10 | 22.54 | 21.74 | 21.74 | 21.74 | 1,265 |
22 Mar 2024 | 22.98 | 22.98 | 21.74 | 22.08 | 22.08 | 6,146 |
21 Mar 2024 | 25.50 | 25.50 | 22.60 | 22.90 | 22.90 | 28,257 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |