Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 25.90 | 26.40 | 25.90 | 26.37 | 26.37 | 10,882 |
14 May 2024 | 26.03 | 26.16 | 26.02 | 26.13 | 26.13 | 8,400 |
13 May 2024 | 26.05 | 26.07 | 26.01 | 26.04 | 26.04 | 8,100 |
10 May 2024 | 25.97 | 26.00 | 25.95 | 25.97 | 25.97 | 8,500 |
09 May 2024 | 25.53 | 25.95 | 25.53 | 25.93 | 25.93 | 3,200 |
08 May 2024 | 25.79 | 25.84 | 25.77 | 25.82 | 25.82 | 7,800 |
07 May 2024 | 25.83 | 25.84 | 25.79 | 25.81 | 25.81 | 11,900 |
06 May 2024 | 25.70 | 25.78 | 25.70 | 25.76 | 25.76 | 5,900 |
03 May 2024 | 25.45 | 25.61 | 25.45 | 25.58 | 25.58 | 14,600 |
02 May 2024 | 25.16 | 25.30 | 25.16 | 25.24 | 25.24 | 7,400 |
01 May 2024 | 25.00 | 25.14 | 24.98 | 24.98 | 24.98 | 16,300 |
30 Apr 2024 | 25.22 | 25.23 | 25.02 | 25.02 | 25.02 | 23,800 |
29 Apr 2024 | 25.41 | 25.46 | 25.37 | 25.41 | 25.41 | 9,200 |
26 Apr 2024 | 25.53 | 25.53 | 25.35 | 25.40 | 25.40 | 25,400 |
25 Apr 2024 | 24.94 | 25.17 | 24.94 | 25.12 | 25.12 | 9,300 |
24 Apr 2024 | 25.08 | 25.21 | 25.07 | 25.18 | 25.18 | 9,900 |
23 Apr 2024 | 25.19 | 25.26 | 24.22 | 25.22 | 25.22 | 19,800 |
22 Apr 2024 | 24.93 | 25.12 | 24.93 | 25.04 | 25.04 | 14,100 |
19 Apr 2024 | 24.83 | 24.84 | 24.74 | 24.80 | 24.80 | 45,700 |
18 Apr 2024 | 24.77 | 24.85 | 24.76 | 24.80 | 24.80 | 10,300 |
17 Apr 2024 | 24.82 | 24.84 | 24.79 | 24.80 | 24.80 | 9,900 |
16 Apr 2024 | 24.92 | 25.03 | 24.88 | 24.91 | 24.91 | 7,300 |
15 Apr 2024 | 25.28 | 25.28 | 24.98 | 25.01 | 25.01 | 14,200 |
12 Apr 2024 | 25.34 | 25.34 | 25.23 | 25.26 | 25.26 | 9,100 |
11 Apr 2024 | 25.43 | 25.66 | 25.43 | 25.61 | 25.61 | 38,100 |
10 Apr 2024 | 25.59 | 25.59 | 25.48 | 25.55 | 25.55 | 28,400 |
09 Apr 2024 | 25.73 | 25.86 | 25.68 | 25.80 | 25.80 | 10,900 |
08 Apr 2024 | 25.81 | 26.30 | 25.76 | 25.76 | 25.76 | 5,100 |
05 Apr 2024 | 25.64 | 25.75 | 25.64 | 25.73 | 25.73 | 19,600 |
04 Apr 2024 | 25.87 | 25.91 | 25.52 | 25.57 | 25.57 | 9,900 |
03 Apr 2024 | 25.69 | 25.76 | 25.65 | 25.67 | 25.67 | 22,600 |
02 Apr 2024 | 25.49 | 25.63 | 25.49 | 25.60 | 25.60 | 6,200 |
01 Apr 2024 | 25.79 | 25.79 | 25.76 | 25.78 | 25.78 | 10,900 |
28 Mar 2024 | 25.90 | 25.94 | 25.90 | 25.91 | 25.91 | 7,400 |
27 Mar 2024 | 25.78 | 25.91 | 25.78 | 25.90 | 25.90 | 2,500 |
26 Mar 2024 | 25.82 | 25.87 | 25.78 | 25.78 | 25.78 | 92,300 |
25 Mar 2024 | 25.89 | 25.92 | 25.82 | 25.83 | 25.83 | 10,500 |
22 Mar 2024 | 25.93 | 25.95 | 25.92 | 25.94 | 25.94 | 10,500 |
21 Mar 2024 | 26.05 | 26.06 | 26.02 | 26.02 | 26.02 | 3,500 |
20 Mar 2024 | 25.72 | 25.92 | 25.72 | 25.92 | 25.92 | 5,700 |
19 Mar 2024 | 25.65 | 25.69 | 25.65 | 25.66 | 25.66 | 236,100 |
18 Mar 2024 | 25.63 | 25.64 | 25.60 | 25.60 | 25.60 | 8,000 |
15 Mar 2024 | 25.54 | 25.57 | 25.53 | 25.55 | 25.55 | 477,200 |
14 Mar 2024 | 25.60 | 25.60 | 25.51 | 25.59 | 25.59 | 411,100 |
13 Mar 2024 | 25.76 | 25.82 | 25.69 | 25.74 | 25.74 | 235,400 |
12 Mar 2024 | 25.64 | 25.71 | 25.62 | 25.66 | 25.66 | 128,000 |
11 Mar 2024 | 25.43 | 25.60 | 25.43 | 25.57 | 25.57 | 178,700 |
08 Mar 2024 | 25.69 | 25.69 | 25.58 | 25.59 | 25.59 | 109,400 |
07 Mar 2024 | 25.54 | 25.71 | 25.53 | 25.69 | 25.69 | 19,100 |
06 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 100 |
05 Mar 2024 | 25.21 | 25.21 | 25.11 | 25.11 | 25.11 | 61,300 |
04 Mar 2024 | 25.24 | 25.24 | 25.19 | 25.19 | 25.19 | 500 |
01 Mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 100 |
29 Feb 2024 | 25.08 | 25.10 | 25.05 | 25.10 | 25.10 | 4,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |