Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 23.69 | 23.77 | 23.68 | 23.75 | 23.75 | 3,400 |
08 May 2024 | 23.70 | 23.71 | 23.63 | 23.63 | 23.63 | 16,700 |
07 May 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 100 |
06 May 2024 | 23.62 | 23.64 | 23.62 | 23.64 | 23.64 | 1,600 |
03 May 2024 | 23.46 | 23.50 | 23.46 | 23.50 | 23.50 | 4,200 |
02 May 2024 | 23.24 | 23.33 | 23.23 | 23.28 | 23.28 | 166,200 |
01 May 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
30 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
29 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
26 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 100 |
25 Apr 2024 | 23.30 | 23.30 | 23.28 | 23.28 | 23.28 | 28,300 |
24 Apr 2024 | 23.40 | 23.40 | 23.37 | 23.37 | 23.37 | 3,600 |
23 Apr 2024 | 23.38 | 23.40 | 23.27 | 23.27 | 23.27 | 199,300 |
22 Apr 2024 | 23.24 | 23.24 | 23.17 | 23.17 | 23.17 | 14,200 |
19 Apr 2024 | 23.09 | 23.09 | 23.07 | 23.07 | 23.07 | 200 |
18 Apr 2024 | 23.25 | 23.25 | 23.16 | 23.16 | 23.16 | 53,000 |
17 Apr 2024 | 23.31 | 23.31 | 23.27 | 23.28 | 23.28 | 268,700 |
16 Apr 2024 | 23.34 | 23.35 | 23.30 | 23.30 | 23.30 | 800 |
15 Apr 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 400 |
12 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 100 |
11 Apr 2024 | 23.57 | 23.72 | 23.57 | 23.69 | 23.69 | 200 |
10 Apr 2024 | 23.60 | 23.60 | 23.57 | 23.57 | 23.57 | 100 |
09 Apr 2024 | 23.63 | 23.71 | 23.63 | 23.71 | 23.71 | 100 |
08 Apr 2024 | 23.72 | 23.75 | 23.68 | 23.68 | 23.68 | 31,300 |
05 Apr 2024 | 23.65 | 23.70 | 23.65 | 23.70 | 23.70 | 100 |
04 Apr 2024 | 23.80 | 23.85 | 23.51 | 23.51 | 23.51 | 32,400 |
03 Apr 2024 | 23.71 | 23.74 | 23.69 | 23.69 | 23.69 | 28,600 |
02 Apr 2024 | 23.65 | 23.67 | 23.65 | 23.67 | 23.67 | 100 |
01 Apr 2024 | 23.79 | 23.79 | 23.76 | 23.76 | 23.76 | 200 |
28 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
27 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 100 |
26 Mar 2024 | 23.77 | 23.77 | 23.74 | 23.74 | 23.74 | 2,000 |
25 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
22 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
21 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
20 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
19 Mar 2024 | 23.72 | 23.73 | 23.72 | 23.73 | 23.73 | 500 |
18 Mar 2024 | 23.71 | 23.72 | 23.71 | 23.71 | 23.71 | 7,200 |
15 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
14 Mar 2024 | 23.70 | 23.70 | 23.69 | 23.70 | 23.70 | 7,700 |
13 Mar 2024 | 23.67 | 23.70 | 23.67 | 23.70 | 23.70 | 100 |
12 Mar 2024 | 23.69 | 23.69 | 23.67 | 23.67 | 23.67 | 8,600 |
11 Mar 2024 | 23.77 | 23.77 | 23.68 | 23.68 | 23.68 | 300 |
08 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
07 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
06 Mar 2024 | 23.66 | 23.69 | 23.66 | 23.69 | 23.69 | 200 |
05 Mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 2,000 |
04 Mar 2024 | 23.66 | 23.69 | 23.66 | 23.69 | 23.69 | 200 |
01 Mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 2,000 |
29 Feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
28 Feb 2024 | 23.63 | 23.65 | 23.63 | 23.65 | 23.65 | 200 |
27 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 2,000 |
26 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
23 Feb 2024 | 23.62 | 23.63 | 23.62 | 23.63 | 23.63 | 18,100 |
22 Feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 100 |
21 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
20 Feb 2024 | 23.55 | 23.58 | 23.55 | 23.58 | 23.58 | 200 |
16 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 2,100 |
15 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
14 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
13 Feb 2024 | 23.56 | 23.56 | 23.52 | 23.52 | 23.52 | 100 |
12 Feb 2024 | 23.63 | 23.63 | 23.54 | 23.58 | 23.58 | 900 |
09 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 3,100 |
08 Feb 2024 | 23.52 | 23.56 | 23.52 | 23.56 | 23.56 | 100 |
07 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1,000 |
06 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
05 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
02 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 100 |
01 Feb 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 800 |
31 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 3,300 |
30 Jan 2024 | 23.44 | 23.46 | 23.44 | 23.46 | 23.46 | 200 |
29 Jan 2024 | 23.44 | 23.46 | 23.44 | 23.46 | 23.46 | 300 |
26 Jan 2024 | 23.41 | 23.43 | 23.41 | 23.43 | 23.43 | 400 |
25 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 300 |
24 Jan 2024 | 23.39 | 23.41 | 23.39 | 23.41 | 23.41 | 500 |
23 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 200 |
22 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 200 |
19 Jan 2024 | 23.34 | 23.37 | 23.34 | 23.37 | 23.37 | 200 |
18 Jan 2024 | 23.25 | 23.28 | 23.25 | 23.28 | 23.28 | 500 |
17 Jan 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 2,300 |
16 Jan 2024 | 23.21 | 23.24 | 23.21 | 23.24 | 23.24 | 1,400 |
12 Jan 2024 | 23.31 | 23.31 | 23.27 | 23.27 | 23.27 | 700 |
11 Jan 2024 | 23.21 | 23.26 | 23.21 | 23.26 | 23.26 | 1,200 |
10 Jan 2024 | 23.21 | 23.24 | 23.21 | 23.23 | 23.23 | 2,700 |
09 Jan 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 100 |
08 Jan 2024 | 23.14 | 23.19 | 23.13 | 23.19 | 23.19 | 8,200 |
05 Jan 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
04 Jan 2024 | 23.08 | 23.08 | 23.03 | 23.03 | 23.03 | 7,000 |
03 Jan 2024 | 23.07 | 23.07 | 23.05 | 23.05 | 23.05 | 5,800 |
02 Jan 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
29 Dec 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
28 Dec 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
27 Dec 2023 | 23.03 | 23.14 | 23.03 | 23.14 | 23.14 | 2,500 |
26 Dec 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
22 Dec 2023 | 23.08 | 23.08 | 23.07 | 23.07 | 23.07 | 800 |
21 Dec 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
20 Dec 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 100 |
19 Dec 2023 | 23.07 | 23.07 | 23.05 | 23.05 | 23.05 | 1,100 |
18 Dec 2023 | 23.07 | 23.07 | 23.06 | 23.06 | 23.06 | 3,100 |
15 Dec 2023 | 23.01 | 23.06 | 23.00 | 23.00 | 23.00 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |