Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
17 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
16 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
15 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
12 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
11 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
10 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 200 |
09 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
08 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
05 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
04 Apr 2024 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | 1,000 |
03 Apr 2024 | 22.50 | 22.73 | 22.50 | 22.70 | 22.70 | 500 |
02 Apr 2024 | 22.63 | 22.68 | 22.50 | 22.50 | 22.50 | 800 |
01 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
28 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 200 |
27 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
26 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 300 |
25 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
22 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
21 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 100 |
20 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
19 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
18 Mar 2024 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | 200 |
15 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
14 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
13 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
12 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
11 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 100 |
08 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
07 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
06 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1,800 |
05 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
04 Mar 2024 | 21.50 | 22.63 | 21.50 | 22.63 | 22.63 | 2,300 |
01 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
29 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
28 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 500 |
27 Feb 2024 | 21.70 | 21.75 | 21.70 | 21.75 | 21.75 | 400 |
26 Feb 2024 | 21.27 | 21.69 | 21.27 | 21.69 | 21.69 | 1,000 |
23 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
22 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
21 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 200 |
20 Feb 2024 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | 1,100 |
16 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 400 |
15 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
14 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
13 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,200 |
12 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
09 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 100 |
08 Feb 2024 | 22.00 | 22.05 | 22.00 | 22.05 | 22.05 | 1,200 |
07 Feb 2024 | 22.65 | 22.80 | 22.20 | 22.20 | 22.20 | 4,300 |
06 Feb 2024 | 22.50 | 22.65 | 22.50 | 22.65 | 22.65 | 700 |
05 Feb 2024 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | 900 |
02 Feb 2024 | 24.50 | 24.50 | 23.00 | 23.00 | 23.00 | 900 |
01 Feb 2024 | 23.60 | 23.75 | 23.50 | 23.50 | 23.50 | 700 |
31 Jan 2024 | 24.50 | 24.56 | 23.60 | 23.60 | 23.60 | 2,100 |
30 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 700 |
29 Jan 2024 | 23.95 | 23.95 | 23.80 | 23.80 | 23.80 | 300 |
26 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
25 Jan 2024 | 24.00 | 24.04 | 23.80 | 23.80 | 23.80 | 2,600 |
24 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
23 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
22 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
19 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
18 Jan 2024 | 23.54 | 23.74 | 23.54 | 23.74 | 23.74 | 700 |
17 Jan 2024 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 2,100 |
16 Jan 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
12 Jan 2024 | 22.92 | 23.49 | 22.92 | 23.49 | 23.49 | 500 |
11 Jan 2024 | 22.41 | 22.41 | 22.00 | 22.00 | 22.00 | 900 |
10 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
09 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
08 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
05 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
04 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 100 |
03 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 300 |
02 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
29 Dec 2023 | 22.16 | 22.25 | 22.16 | 22.25 | 22.25 | 400 |
28 Dec 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 800 |
27 Dec 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1,900 |
26 Dec 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 100 |
22 Dec 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 400 |
21 Dec 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
20 Dec 2023 | 22.26 | 22.30 | 22.25 | 22.25 | 22.25 | 1,600 |
19 Dec 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 3,100 |
18 Dec 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
15 Dec 2023 | 22.12 | 22.12 | 22.00 | 22.05 | 22.05 | 1,500 |
14 Dec 2023 | 21.85 | 22.50 | 21.85 | 22.04 | 22.04 | 1,100 |
13 Dec 2023 | 21.73 | 21.73 | 21.16 | 21.16 | 21.16 | 600 |
12 Dec 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
11 Dec 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 200 |
08 Dec 2023 | 21.72 | 21.80 | 21.72 | 21.74 | 21.74 | 800 |
07 Dec 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 200 |
06 Dec 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 400 |
05 Dec 2023 | 22.00 | 22.97 | 22.00 | 22.15 | 22.15 | 7,400 |
04 Dec 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1,000 |
01 Dec 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 100 |
30 Nov 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
29 Nov 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
28 Nov 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
27 Nov 2023 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 4,800 |
24 Nov 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |