Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
09 May 2024 | 25.28 | 25.29 | 25.28 | 25.29 | 25.29 | 300 |
08 May 2024 | 25.01 | 25.36 | 24.83 | 25.36 | 25.36 | 4,500 |
07 May 2024 | 25.32 | 25.32 | 25.30 | 25.30 | 25.30 | 500 |
06 May 2024 | 25.36 | 25.36 | 25.21 | 25.33 | 25.33 | 800 |
03 May 2024 | 25.14 | 25.27 | 25.10 | 25.27 | 25.27 | 4,500 |
02 May 2024 | 25.16 | 25.40 | 25.00 | 25.14 | 25.14 | 2,500 |
01 May 2024 | 25.47 | 25.47 | 25.14 | 25.14 | 25.14 | 500 |
30 Apr 2024 | 25.98 | 25.98 | 25.64 | 25.65 | 25.65 | 3,500 |
29 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 200 |
26 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
25 Apr 2024 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | 2,000 |
24 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 200 |
23 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 800 |
22 Apr 2024 | 25.12 | 25.38 | 25.12 | 25.38 | 25.38 | 300 |
19 Apr 2024 | 25.84 | 25.84 | 25.00 | 25.05 | 25.05 | 2,500 |
18 Apr 2024 | 25.11 | 25.78 | 25.11 | 25.78 | 25.78 | 1,900 |
17 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
16 Apr 2024 | 25.13 | 25.50 | 25.13 | 25.50 | 25.50 | 800 |
15 Apr 2024 | 26.36 | 26.36 | 25.94 | 25.94 | 25.94 | 500 |
12 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 100 |
11 Apr 2024 | 26.00 | 26.00 | 25.85 | 25.85 | 25.85 | 2,900 |
10 Apr 2024 | 25.69 | 25.69 | 25.65 | 25.65 | 25.65 | 2,600 |
09 Apr 2024 | 25.40 | 25.72 | 25.36 | 25.70 | 25.70 | 5,500 |
08 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
05 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
04 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 400 |
03 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 200 |
02 Apr 2024 | 25.72 | 25.77 | 25.60 | 25.62 | 25.62 | 2,800 |
01 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 500 |
28 Mar 2024 | 25.68 | 25.89 | 25.68 | 25.89 | 25.89 | 300 |
27 Mar 2024 | 25.40 | 25.87 | 25.40 | 25.71 | 25.71 | 5,600 |
26 Mar 2024 | 25.50 | 25.50 | 25.49 | 25.50 | 25.50 | 2,000 |
25 Mar 2024 | 25.41 | 25.50 | 25.41 | 25.41 | 25.41 | 2,700 |
22 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
21 Mar 2024 | 25.50 | 25.60 | 25.50 | 25.50 | 25.50 | 800 |
20 Mar 2024 | 25.47 | 25.50 | 25.46 | 25.50 | 25.50 | 600 |
19 Mar 2024 | 25.20 | 25.40 | 25.12 | 25.28 | 25.28 | 3,600 |
18 Mar 2024 | 25.42 | 25.52 | 25.23 | 25.23 | 25.23 | 2,500 |
15 Mar 2024 | 25.30 | 25.30 | 25.12 | 25.22 | 25.22 | 5,000 |
14 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 200 |
13 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 300 |
12 Mar 2024 | 25.60 | 25.66 | 25.56 | 25.56 | 25.56 | 2,900 |
11 Mar 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 2,100 |
08 Mar 2024 | 26.20 | 26.20 | 25.35 | 25.62 | 25.62 | 3,600 |
07 Mar 2024 | 25.84 | 25.93 | 25.35 | 25.93 | 25.93 | 2,400 |
06 Mar 2024 | 25.50 | 26.75 | 25.35 | 25.80 | 25.80 | 9,200 |
05 Mar 2024 | 25.36 | 25.50 | 25.35 | 25.50 | 25.50 | 4,200 |
04 Mar 2024 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 2,400 |
01 Mar 2024 | 25.32 | 25.50 | 25.32 | 25.45 | 25.45 | 3,000 |
29 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 200 |
28 Feb 2024 | 25.36 | 25.36 | 25.24 | 25.24 | 25.24 | 2,300 |
27 Feb 2024 | 25.24 | 25.40 | 25.24 | 25.24 | 25.24 | 1,300 |
26 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
23 Feb 2024 | 25.39 | 25.39 | 25.30 | 25.30 | 25.30 | 900 |
22 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
21 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
20 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
16 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
15 Feb 2024 | 25.25 | 25.30 | 25.14 | 25.30 | 25.30 | 1,500 |
14 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
13 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 800 |
12 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 200 |
09 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 100 |
08 Feb 2024 | 24.98 | 25.34 | 24.98 | 25.18 | 25.18 | 700 |
07 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
06 Feb 2024 | 24.86 | 25.28 | 24.86 | 25.20 | 25.20 | 1,900 |
05 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
02 Feb 2024 | 24.86 | 25.00 | 24.86 | 25.00 | 25.00 | 1,000 |
01 Feb 2024 | 25.08 | 25.25 | 25.07 | 25.25 | 25.25 | 900 |
31 Jan 2024 | 25.46 | 25.47 | 25.46 | 25.47 | 25.47 | 600 |
30 Jan 2024 | 25.00 | 25.35 | 24.93 | 25.35 | 25.35 | 2,100 |
29 Jan 2024 | 25.50 | 25.53 | 25.10 | 25.10 | 25.10 | 1,500 |
26 Jan 2024 | 25.63 | 25.63 | 25.30 | 25.44 | 25.44 | 600 |
25 Jan 2024 | 25.30 | 25.30 | 25.10 | 25.10 | 25.10 | 3,500 |
24 Jan 2024 | 25.10 | 25.40 | 25.10 | 25.30 | 25.30 | 8,800 |
23 Jan 2024 | 25.33 | 25.33 | 24.93 | 24.93 | 24.93 | 400 |
22 Jan 2024 | 25.08 | 25.20 | 25.05 | 25.20 | 25.20 | 2,100 |
19 Jan 2024 | 24.92 | 25.45 | 24.86 | 24.94 | 24.94 | 4,000 |
18 Jan 2024 | 25.01 | 25.03 | 24.80 | 24.92 | 24.92 | 3,800 |
17 Jan 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 100 |
16 Jan 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 200 |
12 Jan 2024 | 25.51 | 25.52 | 25.50 | 25.50 | 25.50 | 700 |
11 Jan 2024 | 25.47 | 25.50 | 25.45 | 25.50 | 25.50 | 2,300 |
10 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
09 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 600 |
08 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1,100 |
05 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
04 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 200 |
03 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
02 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 600 |
29 Dec 2023 | 25.60 | 25.60 | 25.40 | 25.60 | 25.60 | 2,000 |
28 Dec 2023 | 25.40 | 25.49 | 25.37 | 25.38 | 25.38 | 4,200 |
27 Dec 2023 | 25.25 | 25.25 | 25.23 | 25.25 | 25.25 | 1,200 |
26 Dec 2023 | 25.05 | 25.10 | 25.05 | 25.05 | 25.05 | 600 |
22 Dec 2023 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | 1,300 |
21 Dec 2023 | 25.40 | 25.40 | 25.00 | 25.22 | 25.22 | 4,100 |
20 Dec 2023 | 25.47 | 25.60 | 25.10 | 25.21 | 25.21 | 8,900 |
19 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 500 |
18 Dec 2023 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |