Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 23 |
09 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
08 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
07 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
06 May 2024 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 110 |
03 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
02 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
30 Apr 2024 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 90 |
29 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
26 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
25 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 45 |
24 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 50 |
23 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
22 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
19 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
18 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
17 Apr 2024 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 305 |
16 Apr 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 100 |
15 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 50 |
12 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
11 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
10 Apr 2024 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 38 |
09 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 100 |
08 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
05 Apr 2024 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 117 |
04 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
03 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
02 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
28 Mar 2024 | 21.20 | 22.00 | 21.20 | 21.40 | 21.40 | 250 |
27 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
26 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
25 Mar 2024 | 21.80 | 21.80 | 21.00 | 21.60 | 21.60 | 81 |
22 Mar 2024 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 450 |
21 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
20 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
19 Mar 2024 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | 124 |
18 Mar 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 180 |
15 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
14 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
13 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
12 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
11 Mar 2024 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | 50 |
08 Mar 2024 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 15 |
07 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
06 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
05 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
04 Mar 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - |
01 Mar 2024 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 100 |
29 Feb 2024 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 500 |
28 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 150 |
27 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
26 Feb 2024 | 21.80 | 23.00 | 21.80 | 22.00 | 22.00 | 130 |
23 Feb 2024 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | 233 |
22 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 51 |
21 Feb 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - |
20 Feb 2024 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 1 |
19 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
16 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
15 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
14 Feb 2024 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 158 |
13 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 20 |
12 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
09 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
08 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
07 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
06 Feb 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 540 |
05 Feb 2024 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 103 |
02 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
01 Feb 2024 | 19.90 | 20.40 | 19.90 | 20.40 | 20.40 | 60 |
31 Jan 2024 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 1,260 |
30 Jan 2024 | 19.80 | 20.80 | 19.80 | 20.80 | 20.80 | 100 |
29 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
26 Jan 2024 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 400 |
25 Jan 2024 | 19.30 | 19.90 | 19.30 | 19.90 | 19.90 | 221 |
24 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 15 |
23 Jan 2024 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 250 |
22 Jan 2024 | 18.90 | 19.40 | 18.90 | 18.90 | 18.90 | 250 |
19 Jan 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | - |
18 Jan 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 450 |
17 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
16 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
15 Jan 2024 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 241 |
12 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
11 Jan 2024 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 350 |
10 Jan 2024 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | 1,000 |
09 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
08 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
05 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
04 Jan 2024 | 18.40 | 19.30 | 18.40 | 19.30 | 19.30 | 3 |
03 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
02 Jan 2024 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 1 |
29 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
28 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
27 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
22 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
21 Dec 2023 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 652 |
20 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
19 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
18 Dec 2023 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 11 |
15 Dec 2023 | 17.80 | 18.80 | 17.80 | 18.80 | 18.80 | 550 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |