Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 23.09 | 23.18 | 23.01 | 23.18 | 23.18 | 435 |
30 May 2024 | 22.95 | 22.98 | 22.95 | 22.98 | 22.98 | 2,500 |
29 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 5,401 |
28 May 2024 | 23.33 | 23.33 | 23.24 | 23.24 | 23.24 | 900 |
27 May 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
24 May 2024 | 23.35 | 23.36 | 23.35 | 23.36 | 23.36 | 7,150 |
23 May 2024 | 23.40 | 23.40 | 23.33 | 23.33 | 23.33 | 300 |
22 May 2024 | 23.61 | 23.62 | 23.60 | 23.60 | 23.60 | 5,300 |
21 May 2024 | 23.60 | 23.63 | 23.60 | 23.63 | 23.63 | 300 |
17 May 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 100 |
16 May 2024 | 23.66 | 23.67 | 23.66 | 23.67 | 23.67 | 700 |
15 May 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 221 |
14 May 2024 | 23.49 | 23.49 | 23.45 | 23.48 | 23.48 | 831 |
13 May 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
10 May 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 600 |
09 May 2024 | 23.26 | 23.26 | 23.23 | 23.24 | 23.24 | 2,464 |
08 May 2024 | 23.13 | 23.17 | 23.13 | 23.17 | 23.17 | 4,300 |
07 May 2024 | 23.20 | 23.20 | 23.13 | 23.13 | 23.13 | 1,400 |
06 May 2024 | 22.95 | 23.04 | 22.95 | 23.04 | 23.04 | 2,467 |
03 May 2024 | 22.89 | 22.93 | 22.89 | 22.93 | 22.93 | 301 |
02 May 2024 | 22.67 | 22.67 | 22.64 | 22.64 | 22.64 | 201 |
01 May 2024 | 22.70 | 22.82 | 22.63 | 22.63 | 22.63 | 4,201 |
30 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
29 Apr 2024 | 22.88 | 22.95 | 22.88 | 22.92 | 22.92 | 2,200 |
26 Apr 2024 | 22.89 | 22.89 | 22.85 | 22.89 | 22.89 | 500 |
25 Apr 2024 | 22.89 | 22.97 | 22.89 | 22.92 | 22.92 | 1,202 |
24 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
23 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
22 Apr 2024 | 22.94 | 22.94 | 22.92 | 22.92 | 22.92 | 500 |
19 Apr 2024 | 22.73 | 22.73 | 22.68 | 22.68 | 22.68 | 2,165 |
18 Apr 2024 | 22.57 | 22.64 | 22.57 | 22.64 | 22.64 | 825 |
17 Apr 2024 | 22.65 | 22.65 | 22.57 | 22.58 | 22.58 | 700 |
16 Apr 2024 | 22.66 | 22.66 | 22.53 | 22.58 | 22.58 | 1,601 |
15 Apr 2024 | 22.87 | 22.87 | 22.67 | 22.67 | 22.67 | 801 |
12 Apr 2024 | 22.79 | 22.79 | 22.72 | 22.72 | 22.72 | 1,010 |
11 Apr 2024 | 23.00 | 23.12 | 23.00 | 23.12 | 23.12 | 702 |
10 Apr 2024 | 23.18 | 23.18 | 23.00 | 23.09 | 23.09 | 2,233 |
09 Apr 2024 | 23.25 | 23.31 | 23.25 | 23.31 | 23.31 | 700 |
08 Apr 2024 | 23.32 | 23.32 | 23.27 | 23.30 | 23.30 | 1,500 |
05 Apr 2024 | 23.23 | 23.31 | 23.23 | 23.31 | 23.31 | 2,946 |
04 Apr 2024 | 23.32 | 23.32 | 23.18 | 23.18 | 23.18 | 551 |
03 Apr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 101 |
02 Apr 2024 | 23.55 | 23.55 | 23.44 | 23.47 | 23.47 | 652 |
01 Apr 2024 | 23.64 | 23.64 | 23.57 | 23.58 | 23.58 | 5,000 |
28 Mar 2024 | 23.75 | 23.75 | 23.74 | 23.74 | 23.74 | 500 |
27 Mar 2024 | 23.52 | 23.63 | 23.52 | 23.63 | 23.63 | 300 |
26 Mar 2024 | 23.49 | 23.49 | 23.47 | 23.47 | 23.47 | 902 |
25 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
22 Mar 2024 | 23.67 | 23.67 | 23.61 | 23.61 | 23.61 | 3,001 |
21 Mar 2024 | 23.71 | 23.71 | 23.66 | 23.66 | 23.66 | 1,800 |
20 Mar 2024 | 23.50 | 23.57 | 23.50 | 23.57 | 23.57 | 3,800 |
19 Mar 2024 | 23.40 | 23.43 | 23.40 | 23.43 | 23.43 | 721 |
18 Mar 2024 | 23.40 | 23.40 | 23.34 | 23.34 | 23.34 | 600 |
15 Mar 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
14 Mar 2024 | 23.33 | 23.33 | 23.28 | 23.33 | 23.33 | 900 |
13 Mar 2024 | 23.35 | 23.40 | 23.35 | 23.39 | 23.39 | 500 |
12 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
11 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
08 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
07 Mar 2024 | 23.07 | 23.12 | 23.07 | 23.12 | 23.12 | 300 |
06 Mar 2024 | 22.94 | 23.08 | 22.94 | 23.04 | 23.04 | 2,481 |
05 Mar 2024 | 23.04 | 23.04 | 22.92 | 22.93 | 22.93 | 801 |
04 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 3,600 |
01 Mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
29 Feb 2024 | 22.93 | 22.93 | 22.91 | 22.91 | 22.91 | 400 |
28 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
27 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
26 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 378 |
23 Feb 2024 | 23.15 | 23.15 | 23.13 | 23.13 | 23.13 | 6,000 |
22 Feb 2024 | 23.02 | 23.04 | 23.02 | 23.04 | 23.04 | 3,300 |
21 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
20 Feb 2024 | 22.85 | 22.89 | 22.80 | 22.80 | 22.80 | 1,933 |
16 Feb 2024 | 22.87 | 22.91 | 22.84 | 22.84 | 22.84 | 807 |
15 Feb 2024 | 22.74 | 22.86 | 22.74 | 22.86 | 22.86 | 4,604 |
14 Feb 2024 | 22.65 | 22.65 | 22.57 | 22.65 | 22.65 | 820 |
13 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
12 Feb 2024 | 22.74 | 22.90 | 22.74 | 22.90 | 22.90 | 2,500 |
09 Feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
08 Feb 2024 | 22.85 | 22.85 | 22.74 | 22.74 | 22.74 | 575 |
07 Feb 2024 | 22.78 | 22.85 | 22.78 | 22.85 | 22.85 | 4,000 |
06 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 100 |
05 Feb 2024 | 22.63 | 22.69 | 22.63 | 22.66 | 22.66 | 6,201 |
02 Feb 2024 | 22.68 | 22.86 | 22.68 | 22.80 | 22.80 | 2,900 |
01 Feb 2024 | 22.60 | 22.78 | 22.60 | 22.78 | 22.78 | 3,500 |
31 Jan 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1,577 |
30 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 3,000 |
29 Jan 2024 | 22.77 | 22.80 | 22.75 | 22.80 | 22.80 | 3,316 |
26 Jan 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 100 |
25 Jan 2024 | 22.89 | 22.90 | 22.87 | 22.88 | 22.88 | 8,200 |
24 Jan 2024 | 22.73 | 22.74 | 22.73 | 22.74 | 22.74 | 700 |
23 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
22 Jan 2024 | 22.65 | 22.67 | 22.63 | 22.67 | 22.67 | 300 |
19 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 941 |
18 Jan 2024 | 22.42 | 22.42 | 22.27 | 22.41 | 22.41 | 2,880 |
17 Jan 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 500 |
16 Jan 2024 | 22.48 | 22.50 | 22.43 | 22.45 | 22.45 | 4,064 |
15 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
12 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 177 |
11 Jan 2024 | 22.50 | 22.50 | 22.48 | 22.50 | 22.50 | 1,344 |
10 Jan 2024 | 22.56 | 22.59 | 22.56 | 22.59 | 22.59 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |