Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 100 |
17 May 2024 | 23.89 | 23.97 | 23.87 | 23.87 | 23.87 | 700 |
16 May 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 100 |
15 May 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 100 |
14 May 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 100 |
13 May 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 100 |
10 May 2024 | 23.63 | 23.63 | 23.47 | 23.47 | 23.47 | 500 |
09 May 2024 | 23.47 | 23.50 | 23.47 | 23.50 | 23.50 | 400 |
08 May 2024 | 23.22 | 23.33 | 23.22 | 23.33 | 23.33 | 800 |
07 May 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 100 |
06 May 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 100 |
03 May 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 100 |
02 May 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 100 |
01 May 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 100 |
30 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 100 |
29 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 100 |
26 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 100 |
25 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 100 |
24 Apr 2024 | 22.30 | 22.47 | 22.30 | 22.38 | 22.38 | 3,300 |
23 Apr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 100 |
22 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 100 |
19 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 100 |
18 Apr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 100 |
17 Apr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 100 |
16 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 100 |
15 Apr 2024 | 22.81 | 22.81 | 22.35 | 22.35 | 22.35 | 1,400 |
12 Apr 2024 | 22.82 | 22.82 | 22.63 | 22.63 | 22.63 | 400 |
11 Apr 2024 | 23.02 | 23.11 | 22.89 | 23.11 | 23.11 | 2,100 |
10 Apr 2024 | 22.84 | 22.92 | 22.83 | 22.92 | 22.92 | 4,900 |
09 Apr 2024 | 23.32 | 23.32 | 23.16 | 23.26 | 23.26 | 400 |
08 Apr 2024 | 23.01 | 23.07 | 23.01 | 23.03 | 23.03 | 1,200 |
05 Apr 2024 | 22.74 | 22.83 | 22.74 | 22.83 | 22.83 | 1,100 |
04 Apr 2024 | 23.17 | 23.19 | 22.86 | 22.86 | 22.86 | 600 |
03 Apr 2024 | 22.83 | 22.97 | 22.83 | 22.97 | 22.97 | 600 |
02 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 100 |
01 Apr 2024 | 23.21 | 23.21 | 23.20 | 23.20 | 23.20 | 300 |
28 Mar 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 100 |
27 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
26 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 100 |
25 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 100 |
22 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 100 |
21 Mar 2024 | 23.25 | 23.25 | 23.11 | 23.11 | 23.11 | 300 |
20 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 100 |
19 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
18 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 100 |
15 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 100 |
14 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 100 |
13 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 100 |
12 Mar 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 100 |
11 Mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 100 |
08 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 100 |
07 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 100 |
06 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
05 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 700 |
04 Mar 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 100 |
01 Mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 100 |
29 Feb 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1,000 |
28 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 100 |
27 Feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 100 |
26 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
23 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 100 |
22 Feb 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
21 Feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
20 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
16 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
15 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
14 Feb 2024 | 21.89 | 22.04 | 21.89 | 22.04 | 22.04 | 900 |
13 Feb 2024 | 21.92 | 21.92 | 21.79 | 21.79 | 21.79 | 300 |
12 Feb 2024 | 22.06 | 22.27 | 22.06 | 22.26 | 22.26 | 900 |
09 Feb 2024 | 21.98 | 22.16 | 21.98 | 22.16 | 22.16 | 400 |
08 Feb 2024 | 21.93 | 21.98 | 21.93 | 21.98 | 21.98 | 100 |
07 Feb 2024 | 21.88 | 21.90 | 21.88 | 21.90 | 21.90 | 100 |
06 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 200 |
05 Feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 100 |
02 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 100 |
01 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 100 |
31 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 100 |
30 Jan 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 100 |
29 Jan 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 100 |
26 Jan 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 100 |
25 Jan 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 100 |
24 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 100 |
23 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 100 |
22 Jan 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 100 |
19 Jan 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 100 |
18 Jan 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 100 |
17 Jan 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 100 |
16 Jan 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 100 |
12 Jan 2024 | 22.20 | 22.20 | 22.07 | 22.07 | 22.07 | 2,300 |
11 Jan 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 100 |
10 Jan 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 100 |
09 Jan 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 100 |
08 Jan 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 100 |
05 Jan 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 100 |
04 Jan 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 100 |
03 Jan 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 100 |
02 Jan 2024 | 22.48 | 22.48 | 22.39 | 22.39 | 22.39 | 1,400 |
29 Dec 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 100 |
28 Dec 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 100 |
27 Dec 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |