Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
30 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 100 |
29 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 100 |
26 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 100 |
25 Apr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
24 Apr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 100 |
23 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
22 Apr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 100 |
19 Apr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 100 |
18 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 100 |
17 Apr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 100 |
16 Apr 2024 | 21.72 | 21.72 | 21.70 | 21.70 | 21.70 | 400 |
15 Apr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 100 |
12 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
11 Apr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 100 |
10 Apr 2024 | 22.00 | 22.00 | 21.97 | 21.97 | 21.97 | 200 |
09 Apr 2024 | 22.10 | 22.10 | 22.08 | 22.08 | 22.08 | 200 |
08 Apr 2024 | 22.13 | 22.13 | 22.07 | 22.07 | 22.07 | 100 |
05 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 100 |
04 Apr 2024 | 22.09 | 22.09 | 21.95 | 21.95 | 21.95 | 200 |
03 Apr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 100 |
02 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 100 |
01 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 100 |
28 Mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 200 |
27 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 100 |
26 Mar 2024 | 22.13 | 22.13 | 22.07 | 22.07 | 22.07 | 300 |
25 Mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 100 |
22 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 300 |
21 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
20 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 100 |
19 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 100 |
18 Mar 2024 | 21.97 | 21.97 | 21.91 | 21.91 | 21.91 | 1,100 |
15 Mar 2024 | 21.88 | 21.90 | 21.86 | 21.86 | 21.86 | 1,600 |
14 Mar 2024 | 22.00 | 22.00 | 21.94 | 21.94 | 21.94 | 200 |
13 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 100 |
12 Mar 2024 | 22.03 | 22.08 | 22.03 | 22.08 | 22.08 | 800 |
11 Mar 2024 | 22.08 | 22.08 | 21.83 | 21.92 | 21.92 | 1,900 |
08 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 100 |
07 Mar 2024 | 22.01 | 22.05 | 21.98 | 22.05 | 22.05 | 2,200 |
06 Mar 2024 | 21.92 | 21.92 | 21.88 | 21.88 | 21.88 | 200 |
05 Mar 2024 | 21.84 | 21.84 | 21.77 | 21.77 | 21.77 | 1,100 |
04 Mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 800 |
01 Mar 2024 | 21.89 | 22.00 | 21.89 | 21.96 | 21.96 | 700 |
29 Feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 100 |
28 Feb 2024 | 21.76 | 21.76 | 21.73 | 21.73 | 21.73 | 1,000 |
27 Feb 2024 | 21.75 | 21.80 | 21.73 | 21.77 | 21.77 | 3,600 |
26 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 100 |
23 Feb 2024 | 21.79 | 21.80 | 21.70 | 21.75 | 21.75 | 7,500 |
22 Feb 2024 | 21.64 | 21.74 | 21.60 | 21.74 | 21.74 | 300 |
21 Feb 2024 | 21.11 | 21.22 | 21.11 | 21.22 | 21.22 | 1,600 |
20 Feb 2024 | 21.25 | 21.25 | 21.19 | 21.19 | 21.19 | 800 |
16 Feb 2024 | 21.54 | 21.54 | 21.36 | 21.36 | 21.36 | 200 |
15 Feb 2024 | 21.37 | 21.53 | 21.37 | 21.50 | 21.50 | 700 |
14 Feb 2024 | 21.19 | 21.29 | 21.19 | 21.29 | 21.29 | 1,100 |
13 Feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 100 |
12 Feb 2024 | 21.65 | 21.65 | 21.43 | 21.43 | 21.43 | 400 |
09 Feb 2024 | 21.31 | 21.42 | 21.31 | 21.42 | 21.42 | 800 |
08 Feb 2024 | 21.30 | 21.32 | 21.27 | 21.27 | 21.27 | 5,200 |
07 Feb 2024 | 21.25 | 21.25 | 21.24 | 21.24 | 21.24 | 100 |
06 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 500 |
05 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 100 |
02 Feb 2024 | 20.91 | 21.11 | 20.91 | 21.11 | 21.11 | 500 |
01 Feb 2024 | 20.74 | 20.82 | 20.74 | 20.82 | 20.82 | 100 |
31 Jan 2024 | 20.81 | 20.81 | 20.69 | 20.69 | 20.69 | 200 |
30 Jan 2024 | 20.91 | 20.91 | 20.87 | 20.87 | 20.87 | 400 |
29 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 100 |
26 Jan 2024 | 20.80 | 20.80 | 20.79 | 20.79 | 20.79 | 300 |
25 Jan 2024 | 20.81 | 20.82 | 20.79 | 20.79 | 20.79 | 400 |
24 Jan 2024 | 20.72 | 20.80 | 20.72 | 20.75 | 20.75 | 500 |
23 Jan 2024 | 20.72 | 20.72 | 20.71 | 20.71 | 20.71 | 200 |
22 Jan 2024 | 20.72 | 20.72 | 20.70 | 20.70 | 20.70 | 600 |
19 Jan 2024 | 20.69 | 20.72 | 20.69 | 20.70 | 20.70 | 300 |
18 Jan 2024 | 20.60 | 20.64 | 20.58 | 20.60 | 20.60 | 800 |
17 Jan 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 100 |
16 Jan 2024 | 20.63 | 20.63 | 20.59 | 20.59 | 20.59 | 200 |
12 Jan 2024 | 20.66 | 20.68 | 20.64 | 20.64 | 20.64 | 2,800 |
11 Jan 2024 | 20.66 | 20.68 | 20.65 | 20.65 | 20.65 | 4,500 |
10 Jan 2024 | 20.63 | 20.70 | 20.63 | 20.66 | 20.66 | 2,900 |
09 Jan 2024 | 20.62 | 20.62 | 20.60 | 20.60 | 20.60 | 3,000 |
08 Jan 2024 | 20.53 | 20.67 | 20.53 | 20.67 | 20.67 | 7,300 |
05 Jan 2024 | 20.56 | 20.56 | 20.49 | 20.49 | 20.49 | 500 |
04 Jan 2024 | 20.55 | 20.55 | 20.49 | 20.49 | 20.49 | 200 |
03 Jan 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1,200 |
02 Jan 2024 | 20.65 | 20.66 | 20.59 | 20.59 | 20.59 | 19,300 |
29 Dec 2023 | 20.72 | 20.72 | 20.66 | 20.66 | 20.66 | 700 |
28 Dec 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 100 |
27 Dec 2023 | 20.74 | 20.74 | 20.72 | 20.72 | 20.72 | 600 |
26 Dec 2023 | 20.71 | 20.74 | 20.69 | 20.69 | 20.69 | 300 |
22 Dec 2023 | 21.16 | 21.16 | 21.09 | 21.12 | 21.12 | 2,200 |
21 Dec 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 100 |
20 Dec 2023 | 21.17 | 21.17 | 20.93 | 20.93 | 20.93 | 100 |
19 Dec 2023 | 21.13 | 21.14 | 21.13 | 21.14 | 21.14 | 400 |
18 Dec 2023 | 21.03 | 21.07 | 21.02 | 21.02 | 21.02 | 700 |
15 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
14 Dec 2023 | 21.06 | 21.06 | 20.98 | 20.98 | 20.98 | 200 |
13 Dec 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
12 Dec 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 100 |
11 Dec 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 100 |
08 Dec 2023 | 20.73 | 20.74 | 20.69 | 20.69 | 20.69 | 200 |
07 Dec 2023 | 20.69 | 20.69 | 20.65 | 20.65 | 20.65 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |