Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.68 | 22.09 | 21.68 | 22.09 | 22.09 | 510 |
02 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 4,000 |
01 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,000 |
30 Apr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 1,400 |
29 Apr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 5,900 |
26 Apr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 900 |
25 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,200 |
24 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
23 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4,500 |
22 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4,500 |
19 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
18 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3,300 |
17 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 12,000 |
16 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,900 |
15 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 1,800 |
12 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 300 |
11 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 400 |
10 Apr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 2,600 |
09 Apr 2024 | 21.89 | 21.92 | 21.89 | 21.92 | 21.92 | 5,000 |
08 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1,500 |
05 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 500 |
04 Apr 2024 | 22.36 | 22.53 | 22.28 | 22.28 | 22.28 | 2,800 |
03 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 400 |
02 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2,900 |
01 Apr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2,400 |
28 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 12,100 |
27 Mar 2024 | 22.70 | 22.70 | 22.65 | 22.65 | 22.65 | 4,100 |
26 Mar 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 3,700 |
25 Mar 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 3,700 |
22 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 4,200 |
21 Mar 2024 | 23.70 | 23.70 | 23.57 | 23.57 | 23.57 | 8,300 |
20 Mar 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 2,200 |
19 Mar 2024 | 22.80 | 22.80 | 22.52 | 22.52 | 22.52 | 11,000 |
18 Mar 2024 | 23.00 | 23.00 | 22.99 | 22.99 | 22.99 | 8,500 |
15 Mar 2024 | 23.27 | 23.27 | 22.90 | 22.90 | 22.90 | 4,500 |
14 Mar 2024 | 24.18 | 24.19 | 23.99 | 24.19 | 24.19 | 28,300 |
13 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4,900 |
12 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 2,500 |
11 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 5,700 |
08 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
07 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 2,500 |
06 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1,500 |
05 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1,000 |
04 Mar 2024 | 26.37 | 26.48 | 26.37 | 26.48 | 26.48 | 900 |
01 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
29 Feb 2024 | 26.45 | 26.45 | 26.35 | 26.35 | 26.35 | 6,400 |
28 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 3,400 |
27 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 3,800 |
26 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 8,200 |
23 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 3,200 |
22 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 19,400 |
21 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1,400 |
20 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 1,000 |
16 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
15 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 300 |
14 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 1,600 |
13 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 1,700 |
12 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 400 |
09 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 400 |
08 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
07 Feb 2024 | 26.70 | 26.77 | 26.70 | 26.77 | 26.77 | 1,400 |
06 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 900 |
05 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
02 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
01 Feb 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 600 |
31 Jan 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 900 |
30 Jan 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 300 |
29 Jan 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 400 |
26 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2,400 |
25 Jan 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 3,600 |
24 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 900 |
23 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 3,600 |
22 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 3,400 |
19 Jan 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 400 |
18 Jan 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 1,600 |
17 Jan 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 3,200 |
16 Jan 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 3,500 |
12 Jan 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 6,500 |
11 Jan 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1,600 |
10 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 5,200 |
09 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
08 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2,600 |
05 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
04 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 4,800 |
03 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 9,000 |
02 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 8,600 |
29 Dec 2023 | 25.77 | 26.75 | 25.77 | 26.75 | 26.75 | 900 |
28 Dec 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1,800 |
27 Dec 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 6,500 |
26 Dec 2023 | 24.02 | 25.00 | 24.02 | 25.00 | 25.00 | 300 |
22 Dec 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
21 Dec 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1,600 |
20 Dec 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 4,400 |
19 Dec 2023 | 26.16 | 26.22 | 26.16 | 26.22 | 26.22 | 1,000 |
18 Dec 2023 | 25.81 | 25.85 | 25.81 | 25.83 | 25.83 | 2,800 |
15 Dec 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 500 |
14 Dec 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1,000 |
13 Dec 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 6,600 |
12 Dec 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 5,800 |
11 Dec 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 2,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |