Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 100 |
07 May 2024 | 24.83 | 24.83 | 24.75 | 24.75 | 24.75 | 300 |
06 May 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 100 |
03 May 2024 | 24.63 | 24.68 | 24.56 | 24.68 | 24.68 | 5,600 |
02 May 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 100 |
01 May 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 100 |
30 Apr 2024 | 24.15 | 24.15 | 24.12 | 24.12 | 24.12 | 100 |
29 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 100 |
26 Apr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 100 |
25 Apr 2024 | 23.58 | 23.58 | 23.57 | 23.57 | 23.57 | 100 |
24 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 100 |
23 Apr 2024 | 23.29 | 23.39 | 23.29 | 23.39 | 23.39 | 600 |
22 Apr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 100 |
19 Apr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 100 |
18 Apr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 100 |
17 Apr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 100 |
16 Apr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 100 |
15 Apr 2024 | 23.95 | 23.95 | 23.72 | 23.78 | 23.78 | 700 |
12 Apr 2024 | 24.02 | 24.02 | 23.78 | 23.78 | 23.78 | 200 |
11 Apr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 100 |
10 Apr 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
09 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 400 |
08 Apr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 2,100 |
05 Apr 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
04 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 100 |
03 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 400 |
02 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 100 |
01 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 100 |
28 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
27 Mar 2024 | 23.86 | 24.01 | 23.86 | 24.01 | 24.01 | 1,100 |
26 Mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 100 |
25 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 100 |
22 Mar 2024 | 24.19 | 24.19 | 23.96 | 23.96 | 23.96 | 600 |
21 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 700 |
20 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1,000 |
19 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
18 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 200 |
15 Mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 800 |
14 Mar 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 100 |
13 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 100 |
12 Mar 2024 | 23.77 | 23.77 | 23.65 | 23.71 | 23.71 | 700 |
11 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 100 |
08 Mar 2024 | 23.01 | 23.03 | 23.01 | 23.03 | 23.03 | 200 |
07 Mar 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 100 |
06 Mar 2024 | 23.04 | 23.04 | 22.92 | 22.92 | 22.92 | 500 |
05 Mar 2024 | 22.72 | 22.72 | 22.65 | 22.65 | 22.65 | 3,800 |
04 Mar 2024 | 23.03 | 23.03 | 22.91 | 22.91 | 22.91 | 900 |
01 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 200 |
29 Feb 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 100 |
28 Feb 2024 | 22.64 | 22.64 | 22.62 | 22.62 | 22.62 | 300 |
27 Feb 2024 | 22.77 | 22.83 | 22.77 | 22.83 | 22.83 | 200 |
26 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 100 |
23 Feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 100 |
22 Feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 700 |
21 Feb 2024 | 22.83 | 22.83 | 22.75 | 22.78 | 22.78 | 700 |
20 Feb 2024 | 22.83 | 22.83 | 22.71 | 22.71 | 22.71 | 1,400 |
16 Feb 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 2,300 |
15 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 500 |
14 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 600 |
13 Feb 2024 | 22.47 | 22.54 | 22.41 | 22.41 | 22.41 | 1,900 |
12 Feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 2,000 |
09 Feb 2024 | 22.61 | 22.69 | 22.48 | 22.69 | 22.69 | 1,100 |
08 Feb 2024 | 22.66 | 22.69 | 22.66 | 22.66 | 22.66 | 2,000 |
07 Feb 2024 | 22.72 | 22.72 | 22.62 | 22.68 | 22.68 | 3,300 |
06 Feb 2024 | 22.49 | 22.57 | 22.45 | 22.57 | 22.57 | 4,200 |
05 Feb 2024 | 22.00 | 22.15 | 21.95 | 22.10 | 22.10 | 3,100 |
02 Feb 2024 | 22.45 | 22.45 | 22.17 | 22.26 | 22.26 | 3,600 |
01 Feb 2024 | 22.62 | 22.69 | 22.53 | 22.69 | 22.69 | 3,400 |
31 Jan 2024 | 22.78 | 22.82 | 22.51 | 22.51 | 22.51 | 3,300 |
30 Jan 2024 | 22.63 | 22.70 | 22.62 | 22.68 | 22.68 | 11,900 |
29 Jan 2024 | 22.82 | 23.00 | 22.82 | 23.00 | 23.00 | 3,000 |
26 Jan 2024 | 23.13 | 23.13 | 23.12 | 23.12 | 23.12 | 3,100 |
25 Jan 2024 | 23.15 | 23.15 | 22.87 | 22.87 | 22.87 | 4,000 |
24 Jan 2024 | 23.51 | 23.52 | 23.27 | 23.27 | 23.27 | 5,000 |
23 Jan 2024 | 23.04 | 23.09 | 23.04 | 23.08 | 23.08 | 3,700 |
22 Jan 2024 | 22.85 | 22.86 | 22.78 | 22.84 | 22.84 | 5,500 |
19 Jan 2024 | 23.20 | 23.35 | 23.20 | 23.35 | 23.35 | 3,200 |
18 Jan 2024 | 23.28 | 23.43 | 23.28 | 23.43 | 23.43 | 3,200 |
17 Jan 2024 | 23.23 | 23.28 | 23.23 | 23.28 | 23.28 | 3,000 |
16 Jan 2024 | 23.94 | 23.94 | 23.80 | 23.82 | 23.82 | 4,100 |
12 Jan 2024 | 24.31 | 24.38 | 24.31 | 24.36 | 24.36 | 3,200 |
11 Jan 2024 | 24.45 | 24.55 | 24.42 | 24.45 | 24.45 | 11,000 |
10 Jan 2024 | 25.23 | 25.23 | 24.39 | 24.42 | 24.42 | 3,000 |
09 Jan 2024 | 24.99 | 24.99 | 24.52 | 24.53 | 24.53 | 3,500 |
08 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1,100 |
05 Jan 2024 | 24.99 | 25.21 | 24.96 | 25.01 | 25.01 | 36,400 |
04 Jan 2024 | 25.02 | 25.02 | 24.95 | 24.95 | 24.95 | 20,500 |
03 Jan 2024 | 25.02 | 25.17 | 25.02 | 25.17 | 25.17 | 20,700 |
02 Jan 2024 | 25.44 | 25.44 | 25.38 | 25.38 | 25.38 | 20,200 |
29 Dec 2023 | 25.86 | 25.86 | 25.68 | 25.72 | 25.72 | 20,600 |
28 Dec 2023 | 26.06 | 26.08 | 25.84 | 25.84 | 25.84 | 19,600 |
27 Dec 2023 | 25.58 | 25.59 | 25.55 | 25.56 | 25.56 | 20,500 |
26 Dec 2023 | 25.48 | 25.53 | 25.46 | 25.46 | 25.46 | 20,000 |
22 Dec 2023 | 25.46 | 25.46 | 25.33 | 25.34 | 25.34 | 20,600 |
21 Dec 2023 | 25.26 | 25.29 | 25.22 | 25.29 | 25.29 | 20,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |