Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.68 | 22.72 | 22.68 | 22.72 | 22.72 | 221 |
02 May 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 100 |
01 May 2024 | 22.61 | 22.64 | 22.61 | 22.64 | 22.64 | 200 |
30 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 200 |
29 Apr 2024 | 22.53 | 22.55 | 22.46 | 22.55 | 22.55 | 2,200 |
26 Apr 2024 | 22.47 | 22.50 | 22.47 | 22.50 | 22.50 | 300 |
25 Apr 2024 | 22.53 | 22.58 | 22.53 | 22.56 | 22.56 | 300 |
24 Apr 2024 | 22.53 | 22.55 | 22.53 | 22.55 | 22.55 | 200 |
23 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 200 |
22 Apr 2024 | 22.65 | 22.68 | 22.65 | 22.68 | 22.68 | 200 |
19 Apr 2024 | 22.66 | 22.66 | 22.62 | 22.62 | 22.62 | 400 |
18 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 200 |
17 Apr 2024 | 22.63 | 22.66 | 22.63 | 22.66 | 22.66 | 500 |
16 Apr 2024 | 22.56 | 22.56 | 22.55 | 22.55 | 22.55 | 400 |
15 Apr 2024 | 22.47 | 22.59 | 22.47 | 22.59 | 22.59 | 200 |
12 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 100 |
11 Apr 2024 | 22.44 | 22.46 | 22.44 | 22.45 | 22.45 | 400 |
10 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 200 |
09 Apr 2024 | 22.42 | 22.54 | 22.42 | 22.54 | 22.54 | 300 |
08 Apr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 300 |
05 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 100 |
04 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 100 |
03 Apr 2024 | 22.97 | 22.97 | 22.71 | 22.71 | 22.71 | 400 |
02 Apr 2024 | 22.97 | 22.97 | 22.91 | 22.91 | 22.91 | 300 |
01 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 200 |
28 Mar 2024 | 22.47 | 22.56 | 22.47 | 22.56 | 22.56 | 300 |
27 Mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 200 |
26 Mar 2024 | 22.24 | 22.32 | 22.20 | 22.31 | 22.31 | 1,700 |
25 Mar 2024 | 22.29 | 22.29 | 22.24 | 22.24 | 22.24 | 200 |
22 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 100 |
21 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 100 |
20 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 200 |
19 Mar 2024 | 22.47 | 22.54 | 22.47 | 22.54 | 22.54 | 200 |
18 Mar 2024 | 22.14 | 22.20 | 22.14 | 22.20 | 22.20 | 200 |
15 Mar 2024 | 21.92 | 22.00 | 21.92 | 21.96 | 21.96 | 700 |
14 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 400 |
13 Mar 2024 | 21.52 | 21.52 | 21.42 | 21.42 | 21.42 | 500 |
12 Mar 2024 | 21.87 | 21.87 | 21.81 | 21.81 | 21.81 | 400 |
11 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 100 |
08 Mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 100 |
07 Mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 100 |
06 Mar 2024 | 22.34 | 22.34 | 22.31 | 22.31 | 22.31 | 200 |
05 Mar 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 200 |
04 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 200 |
01 Mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 100 |
29 Feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 100 |
28 Feb 2024 | 21.87 | 22.01 | 21.87 | 21.98 | 21.98 | 600 |
27 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 100 |
26 Feb 2024 | 21.81 | 21.81 | 21.66 | 21.66 | 21.66 | 200 |
23 Feb 2024 | 21.87 | 21.87 | 21.86 | 21.86 | 21.86 | 100 |
22 Feb 2024 | 21.83 | 22.04 | 21.83 | 22.04 | 22.04 | 800 |
21 Feb 2024 | 21.53 | 21.58 | 21.46 | 21.58 | 21.58 | 900 |
20 Feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 100 |
16 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 400 |
15 Feb 2024 | 21.30 | 21.30 | 21.28 | 21.28 | 21.28 | 200 |
14 Feb 2024 | 21.39 | 21.40 | 21.39 | 21.40 | 21.40 | 400 |
13 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 200 |
12 Feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 100 |
09 Feb 2024 | 22.34 | 22.35 | 22.34 | 22.35 | 22.35 | 200 |
08 Feb 2024 | 22.49 | 22.49 | 22.46 | 22.46 | 22.46 | 200 |
07 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 200 |
06 Feb 2024 | 22.75 | 22.80 | 22.75 | 22.80 | 22.80 | 200 |
05 Feb 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 100 |
02 Feb 2024 | 22.97 | 22.97 | 22.96 | 22.96 | 22.96 | 200 |
01 Feb 2024 | 23.08 | 23.08 | 23.06 | 23.06 | 23.06 | 300 |
31 Jan 2024 | 23.04 | 23.11 | 23.04 | 23.11 | 23.11 | 200 |
30 Jan 2024 | 22.89 | 22.95 | 22.89 | 22.95 | 22.95 | 100 |
29 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 200 |
26 Jan 2024 | 23.23 | 23.27 | 23.23 | 23.27 | 23.27 | 200 |
25 Jan 2024 | 23.35 | 23.38 | 23.34 | 23.34 | 23.34 | 300 |
24 Jan 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 100 |
23 Jan 2024 | 22.89 | 22.99 | 22.89 | 22.99 | 22.99 | 300 |
22 Jan 2024 | 23.22 | 23.22 | 23.12 | 23.18 | 23.18 | 500 |
19 Jan 2024 | 23.82 | 23.82 | 23.71 | 23.71 | 23.71 | 900 |
18 Jan 2024 | 23.75 | 23.75 | 23.68 | 23.68 | 23.68 | 200 |
17 Jan 2024 | 24.02 | 24.02 | 23.86 | 23.86 | 23.86 | 600 |
16 Jan 2024 | 24.15 | 24.15 | 23.86 | 23.86 | 23.86 | 1,900 |
12 Jan 2024 | 24.60 | 24.60 | 24.54 | 24.54 | 24.54 | 200 |
11 Jan 2024 | 24.17 | 24.54 | 24.16 | 24.33 | 24.33 | 5,100 |
10 Jan 2024 | 23.68 | 24.00 | 23.68 | 23.69 | 23.69 | 5,300 |
09 Jan 2024 | 24.55 | 24.68 | 24.55 | 24.68 | 24.68 | 2,100 |
08 Jan 2024 | 23.80 | 24.05 | 23.80 | 24.05 | 24.05 | 1,100 |
05 Jan 2024 | 23.64 | 23.94 | 23.64 | 23.94 | 23.94 | 300 |
04 Jan 2024 | 23.30 | 23.51 | 23.30 | 23.51 | 23.51 | 500 |
03 Jan 2024 | 22.74 | 22.84 | 22.74 | 22.84 | 22.84 | 200 |
02 Jan 2024 | 22.72 | 22.72 | 22.64 | 22.64 | 22.64 | 200 |
29 Dec 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 300 |
28 Dec 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 100 |
27 Dec 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 100 |
26 Dec 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 100 |
22 Dec 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 100 |
21 Dec 2023 | 22.95 | 23.07 | 22.95 | 23.06 | 23.06 | 300 |
20 Dec 2023 | 23.09 | 23.09 | 23.00 | 23.00 | 23.00 | 700 |
19 Dec 2023 | 23.04 | 23.21 | 23.04 | 23.19 | 23.19 | 600 |
18 Dec 2023 | 23.36 | 23.36 | 23.28 | 23.28 | 23.28 | 700 |
15 Dec 2023 | 23.10 | 23.10 | 23.07 | 23.07 | 23.07 | 200 |
14 Dec 2023 | 22.70 | 22.79 | 22.70 | 22.79 | 22.79 | 600 |
13 Dec 2023 | 22.26 | 22.47 | 22.26 | 22.47 | 22.47 | 3,000 |
12 Dec 2023 | 22.95 | 22.95 | 22.94 | 22.94 | 22.94 | 200 |
11 Dec 2023 | 22.77 | 22.77 | 22.75 | 22.75 | 22.75 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |