Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 18.28 | 18.28 | 1,560 |
24 Apr 2024 | 18.47 | 18.47 | 18.47 | 18.43 | 18.43 | 1,200 |
23 Apr 2024 | 18.43 | 18.43 | 18.43 | 18.52 | 18.52 | 1,127 |
22 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1,200 |
19 Apr 2024 | 18.21 | 18.23 | 18.19 | 18.25 | 18.25 | 4,000 |
18 Apr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
17 Apr 2024 | 18.67 | 18.67 | 18.34 | 18.36 | 18.36 | 4,521 |
16 Apr 2024 | 18.57 | 18.57 | 18.57 | 18.68 | 18.68 | 458 |
15 Apr 2024 | 19.29 | 19.29 | 19.29 | 19.00 | 19.00 | 500 |
12 Apr 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
11 Apr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
10 Apr 2024 | 19.41 | 19.41 | 19.41 | 19.36 | 19.36 | 1,200 |
09 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
08 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.77 | 19.77 | 440 |
05 Apr 2024 | 19.63 | 19.64 | 19.63 | 19.59 | 19.59 | 378 |
04 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
03 Apr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
02 Apr 2024 | 20.02 | 20.02 | 20.02 | 19.73 | 19.73 | 931 |
28 Mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
27 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
26 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.86 | 19.86 | 3 |
25 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
22 Mar 2024 | 20.07 | 20.07 | 19.96 | 19.96 | 19.96 | 28 |
21 Mar 2024 | 20.16 | 20.17 | 20.16 | 20.08 | 20.08 | 877 |
20 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
19 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
18 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
15 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
14 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.02 | 20.02 | 1,610 |
13 Mar 2024 | 20.50 | 20.50 | 20.42 | 20.42 | 20.42 | 111 |
12 Mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
11 Mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
08 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 555 |
07 Mar 2024 | 20.43 | 20.43 | 20.43 | 20.42 | 20.42 | 320 |
06 Mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
05 Mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
04 Mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
01 Mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
29 Feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
28 Feb 2024 | 19.62 | 19.62 | 19.62 | 19.83 | 19.83 | 1,267 |
27 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
26 Feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
23 Feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
22 Feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
21 Feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
20 Feb 2024 | 19.97 | 19.97 | 19.97 | 20.03 | 20.03 | 325 |
19 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
16 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.20 | 20.20 | 319 |
15 Feb 2024 | 20.11 | 20.13 | 20.11 | 20.24 | 20.24 | 1,305 |
14 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
13 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
12 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
09 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
08 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
07 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
06 Feb 2024 | 20.07 | 20.07 | 20.07 | 20.17 | 20.17 | 748 |
05 Feb 2024 | 20.17 | 20.17 | 19.97 | 20.01 | 20.01 | 1,016 |
02 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.20 | 20.20 | 600 |
01 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
31 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
30 Jan 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
29 Jan 2024 | 20.46 | 20.46 | 20.46 | 20.42 | 20.42 | 318 |
26 Jan 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
25 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
24 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.41 | 20.41 | 391 |
23 Jan 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
22 Jan 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
19 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
18 Jan 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
17 Jan 2024 | 20.54 | 20.55 | 20.32 | 20.32 | 20.32 | 924 |
16 Jan 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
15 Jan 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
12 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1 |
11 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
10 Jan 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
09 Jan 2024 | 20.89 | 20.89 | 20.89 | 20.93 | 20.93 | 207 |
08 Jan 2024 | 20.79 | 20.79 | 20.79 | 21.01 | 21.01 | 234 |
05 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.85 | 20.85 | 53 |
04 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
03 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
02 Jan 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
29 Dec 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
28 Dec 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
27 Dec 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
22 Dec 2023 | 20.79 | 20.80 | 20.78 | 20.89 | 20.89 | 463 |
21 Dec 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
20 Dec 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
19 Dec 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
18 Dec 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
15 Dec 2023 | 20.97 | 20.97 | 20.80 | 20.80 | 20.80 | 236 |
14 Dec 2023 | 21.13 | 21.13 | 21.13 | 21.12 | 21.12 | 136 |
13 Dec 2023 | 20.26 | 20.26 | 20.26 | 20.22 | 20.22 | 55 |
12 Dec 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
11 Dec 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 19 |
08 Dec 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
07 Dec 2023 | 20.08 | 20.08 | 20.08 | 20.21 | 20.21 | 58 |
06 Dec 2023 | 20.17 | 20.17 | 20.17 | 20.26 | 20.26 | 211 |
05 Dec 2023 | 20.11 | 20.11 | 20.11 | 20.13 | 20.13 | 291 |
04 Dec 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
01 Dec 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |