Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | 480 |
22 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 400 |
19 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 500 |
18 Apr 2024 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | 500 |
17 Apr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 300 |
16 Apr 2024 | 23.72 | 23.72 | 23.04 | 23.26 | 23.26 | 2,700 |
15 Apr 2024 | 24.05 | 24.05 | 23.84 | 23.84 | 23.84 | 31,900 |
12 Apr 2024 | 23.88 | 24.03 | 23.88 | 24.03 | 24.03 | 1,900 |
11 Apr 2024 | 24.31 | 24.40 | 24.19 | 24.40 | 24.40 | 1,800 |
10 Apr 2024 | 24.43 | 24.52 | 24.03 | 24.03 | 24.03 | 35,500 |
09 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
08 Apr 2024 | 24.80 | 24.90 | 23.88 | 24.85 | 24.85 | 83,900 |
05 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
04 Apr 2024 | 25.45 | 25.50 | 25.22 | 25.22 | 25.22 | 7,100 |
03 Apr 2024 | 25.46 | 25.46 | 25.19 | 25.19 | 25.19 | 1,100 |
02 Apr 2024 | 25.15 | 25.16 | 25.15 | 25.16 | 25.16 | 15,300 |
01 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 5,000 |
28 Mar 2024 | 25.35 | 25.38 | 25.25 | 25.25 | 25.25 | 1,500 |
27 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
26 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
25 Mar 2024 | 25.56 | 25.56 | 25.28 | 25.50 | 25.50 | 4,400 |
22 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
21 Mar 2024 | 25.38 | 25.54 | 25.38 | 25.54 | 25.54 | 500 |
20 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
19 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 59,500 |
18 Mar 2024 | 24.80 | 25.23 | 24.80 | 25.23 | 25.23 | 14,200 |
15 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
14 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 94,600 |
13 Mar 2024 | 26.15 | 26.60 | 25.85 | 26.60 | 26.60 | 5,500 |
12 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 28,700 |
11 Mar 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 2,800 |
08 Mar 2024 | 25.66 | 25.66 | 25.55 | 25.60 | 25.60 | 1,600 |
07 Mar 2024 | 25.35 | 25.75 | 25.35 | 25.38 | 25.38 | 1,300 |
06 Mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 400 |
05 Mar 2024 | 24.29 | 25.04 | 24.29 | 25.04 | 25.04 | 2,400 |
04 Mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 9,300 |
01 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 500 |
29 Feb 2024 | 24.85 | 25.18 | 24.85 | 25.18 | 25.18 | 1,700 |
28 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
27 Feb 2024 | 25.06 | 25.06 | 24.83 | 24.83 | 24.83 | 800 |
26 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 700 |
23 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 900 |
22 Feb 2024 | 25.11 | 25.11 | 24.60 | 24.60 | 24.60 | 600 |
21 Feb 2024 | 24.59 | 24.59 | 24.14 | 24.14 | 24.14 | 400 |
20 Feb 2024 | 24.51 | 24.63 | 24.51 | 24.63 | 24.63 | 56,700 |
16 Feb 2024 | 24.09 | 24.55 | 24.09 | 24.15 | 24.15 | 4,000 |
15 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5,200 |
14 Feb 2024 | 23.75 | 23.75 | 23.48 | 23.49 | 23.49 | 1,600 |
13 Feb 2024 | 23.62 | 23.64 | 23.18 | 23.25 | 23.25 | 2,500 |
12 Feb 2024 | 23.66 | 23.75 | 23.66 | 23.75 | 23.75 | 600 |
09 Feb 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
08 Feb 2024 | 23.63 | 23.63 | 23.36 | 23.36 | 23.36 | 4,800 |
07 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 600 |
06 Feb 2024 | 23.25 | 23.30 | 23.25 | 23.30 | 23.30 | 1,800 |
05 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 700 |
02 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
01 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1,400 |
31 Jan 2024 | 23.66 | 23.67 | 23.66 | 23.67 | 23.67 | 400 |
30 Jan 2024 | 23.32 | 23.59 | 23.32 | 23.59 | 23.59 | 600 |
29 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
26 Jan 2024 | 23.17 | 23.17 | 23.03 | 23.03 | 23.03 | 8,600 |
25 Jan 2024 | 22.92 | 23.00 | 22.80 | 22.80 | 22.80 | 10,300 |
24 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 200 |
23 Jan 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 300 |
22 Jan 2024 | 22.77 | 22.77 | 22.44 | 22.44 | 22.44 | 4,600 |
19 Jan 2024 | 21.60 | 21.83 | 21.60 | 21.83 | 21.83 | 1,400 |
18 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 10,000 |
17 Jan 2024 | 21.52 | 21.62 | 21.52 | 21.60 | 21.60 | 54,600 |
16 Jan 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
12 Jan 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
11 Jan 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1,000 |
10 Jan 2024 | 22.19 | 22.42 | 22.13 | 22.41 | 22.41 | 32,600 |
09 Jan 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
08 Jan 2024 | 22.66 | 22.66 | 22.62 | 22.62 | 22.62 | 600 |
05 Jan 2024 | 22.00 | 22.16 | 22.00 | 22.16 | 22.16 | 11,400 |
04 Jan 2024 | 22.25 | 22.52 | 22.25 | 22.52 | 22.52 | 9,800 |
03 Jan 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 600 |
02 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
29 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
28 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1,200 |
27 Dec 2023 | 23.18 | 23.19 | 23.15 | 23.15 | 23.15 | 5,500 |
26 Dec 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
22 Dec 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 200 |
21 Dec 2023 | 22.26 | 23.09 | 22.24 | 22.24 | 22.24 | 5,000 |
20 Dec 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 35,400 |
19 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 300 |
18 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 12,500 |
15 Dec 2023 | 22.61 | 22.61 | 21.86 | 22.00 | 22.00 | 13,700 |
14 Dec 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
13 Dec 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
12 Dec 2023 | 21.70 | 21.70 | 21.49 | 21.49 | 21.49 | 600 |
11 Dec 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
08 Dec 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
07 Dec 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 800 |
06 Dec 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 2,200 |
05 Dec 2023 | 21.02 | 21.02 | 21.00 | 21.00 | 21.00 | 1,600 |
04 Dec 2023 | 20.82 | 20.87 | 20.82 | 20.87 | 20.87 | 700 |
01 Dec 2023 | 21.00 | 21.00 | 20.36 | 20.67 | 20.67 | 12,100 |
30 Nov 2023 | 20.47 | 20.47 | 20.20 | 20.20 | 20.20 | 500 |
29 Nov 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |