Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 26.44 | 26.44 | 26.37 | 26.37 | 26.37 | 200 |
24 May 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 100 |
23 May 2024 | 26.33 | 26.40 | 26.31 | 26.31 | 26.31 | 2,900 |
22 May 2024 | 26.35 | 26.35 | 26.34 | 26.34 | 26.34 | 1,000 |
21 May 2024 | 26.30 | 26.36 | 26.30 | 26.36 | 26.36 | 500 |
20 May 2024 | 26.34 | 26.35 | 26.32 | 26.34 | 26.34 | 173,600 |
17 May 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
16 May 2024 | 26.29 | 26.29 | 26.28 | 26.29 | 26.29 | 1,400 |
15 May 2024 | 26.27 | 26.31 | 26.27 | 26.31 | 26.31 | 100 |
14 May 2024 | 26.20 | 26.22 | 26.16 | 26.22 | 26.22 | 1,100 |
13 May 2024 | 26.14 | 26.17 | 26.14 | 26.17 | 26.17 | 300 |
10 May 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 100 |
09 May 2024 | 26.08 | 26.13 | 26.08 | 26.13 | 26.13 | 1,200 |
08 May 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 100 |
07 May 2024 | 26.05 | 26.07 | 26.05 | 26.07 | 26.07 | 200 |
06 May 2024 | 25.98 | 26.03 | 25.98 | 26.03 | 26.03 | 400 |
03 May 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 100 |
02 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
01 May 2024 | 25.69 | 25.83 | 25.69 | 25.69 | 25.69 | 400 |
30 Apr 2024 | 25.76 | 25.76 | 25.73 | 25.73 | 25.73 | 200 |
29 Apr 2024 | 25.86 | 25.88 | 25.85 | 25.88 | 25.88 | 4,400 |
26 Apr 2024 | 25.82 | 25.84 | 25.82 | 25.84 | 25.84 | 200 |
25 Apr 2024 | 25.68 | 25.72 | 25.68 | 25.72 | 25.72 | 300 |
24 Apr 2024 | 25.73 | 25.77 | 25.73 | 25.77 | 25.77 | 100 |
23 Apr 2024 | 25.68 | 25.75 | 25.68 | 25.75 | 25.75 | 1,200 |
22 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 100 |
19 Apr 2024 | 25.61 | 25.61 | 25.47 | 25.47 | 25.47 | 700 |
18 Apr 2024 | 25.59 | 25.59 | 25.58 | 25.58 | 25.58 | 600 |
17 Apr 2024 | 25.56 | 25.61 | 25.56 | 25.61 | 25.61 | 900 |
16 Apr 2024 | 25.65 | 25.67 | 25.65 | 25.66 | 25.66 | 1,500 |
15 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 100 |
12 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
11 Apr 2024 | 25.80 | 25.93 | 25.80 | 25.93 | 25.93 | 1,600 |
10 Apr 2024 | 25.84 | 25.86 | 25.84 | 25.86 | 25.86 | 100 |
09 Apr 2024 | 25.88 | 25.93 | 25.88 | 25.93 | 25.93 | 2,400 |
08 Apr 2024 | 25.91 | 25.92 | 25.91 | 25.92 | 25.92 | 200 |
05 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 200 |
04 Apr 2024 | 25.96 | 25.96 | 25.81 | 25.81 | 25.81 | 200 |
03 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 200 |
02 Apr 2024 | 25.88 | 25.92 | 25.87 | 25.92 | 25.92 | 3,300 |
01 Apr 2024 | 25.96 | 25.98 | 25.94 | 25.98 | 25.98 | 15,800 |
28 Mar 2024 | 25.98 | 26.02 | 25.95 | 25.99 | 25.99 | 1,715,200 |
27 Mar 2024 | 25.89 | 25.97 | 25.88 | 25.97 | 25.97 | 10,400 |
26 Mar 2024 | 25.91 | 25.94 | 25.90 | 25.91 | 25.91 | 5,600 |
25 Mar 2024 | 25.92 | 25.93 | 25.90 | 25.92 | 25.92 | 3,600 |
22 Mar 2024 | 25.95 | 25.97 | 25.91 | 25.94 | 25.94 | 12,700 |
21 Mar 2024 | 25.92 | 25.98 | 25.90 | 25.92 | 25.92 | 24,700 |
20 Mar 2024 | 25.79 | 25.90 | 25.79 | 25.89 | 25.89 | 5,100 |
19 Mar 2024 | 25.73 | 25.84 | 25.72 | 25.82 | 25.82 | 5,400 |
18 Mar 2024 | 25.78 | 25.79 | 25.75 | 25.76 | 25.76 | 3,200 |
15 Mar 2024 | 25.71 | 25.72 | 25.61 | 25.67 | 25.67 | 7,100 |
14 Mar 2024 | 25.74 | 25.78 | 25.70 | 25.74 | 25.74 | 3,500 |
13 Mar 2024 | 25.78 | 25.82 | 25.75 | 25.78 | 25.78 | 7,500 |
12 Mar 2024 | 25.77 | 25.80 | 25.75 | 25.79 | 25.79 | 10,100 |
11 Mar 2024 | 25.64 | 25.70 | 25.64 | 25.67 | 25.67 | 4,000 |
08 Mar 2024 | 25.77 | 25.79 | 25.66 | 25.66 | 25.66 | 4,000 |
07 Mar 2024 | 25.68 | 25.75 | 25.68 | 25.74 | 25.74 | 1,500 |
06 Mar 2024 | 25.66 | 25.67 | 25.63 | 25.65 | 25.65 | 5,000 |
05 Mar 2024 | 25.62 | 25.63 | 25.53 | 25.58 | 25.58 | 5,700 |
04 Mar 2024 | 25.70 | 25.70 | 25.66 | 25.70 | 25.70 | 1,400 |
01 Mar 2024 | 25.67 | 25.72 | 25.67 | 25.69 | 25.69 | 3,700 |
29 Feb 2024 | 25.60 | 25.66 | 25.56 | 25.66 | 25.66 | 187,100 |
28 Feb 2024 | 25.59 | 25.61 | 25.54 | 25.57 | 25.57 | 5,100 |
27 Feb 2024 | 25.63 | 25.63 | 25.54 | 25.59 | 25.59 | 6,700 |
26 Feb 2024 | 25.63 | 25.63 | 25.55 | 25.57 | 25.57 | 11,500 |
23 Feb 2024 | 25.58 | 25.64 | 25.56 | 25.60 | 25.60 | 7,600 |
22 Feb 2024 | 25.66 | 25.66 | 25.49 | 25.59 | 25.59 | 12,300 |
21 Feb 2024 | 25.47 | 25.47 | 25.27 | 25.36 | 25.36 | 14,600 |
20 Feb 2024 | 25.34 | 25.38 | 25.29 | 25.34 | 25.34 | 7,300 |
16 Feb 2024 | 25.60 | 25.60 | 25.41 | 25.41 | 25.41 | 13,100 |
15 Feb 2024 | 25.43 | 25.47 | 25.36 | 25.47 | 25.47 | 9,000 |
14 Feb 2024 | 25.33 | 25.40 | 25.28 | 25.40 | 25.40 | 19,800 |
13 Feb 2024 | 25.42 | 25.42 | 25.18 | 25.25 | 25.25 | 41,700 |
12 Feb 2024 | 25.58 | 25.58 | 25.41 | 25.42 | 25.42 | 1,697,800 |
09 Feb 2024 | 25.42 | 25.46 | 25.40 | 25.42 | 25.42 | 8,000 |
08 Feb 2024 | 25.37 | 25.40 | 25.37 | 25.40 | 25.40 | 8,300 |
07 Feb 2024 | 25.38 | 25.40 | 25.34 | 25.39 | 25.39 | 12,000 |
06 Feb 2024 | 25.41 | 25.41 | 25.25 | 25.30 | 25.30 | 26,300 |
05 Feb 2024 | 25.26 | 25.30 | 25.26 | 25.27 | 25.27 | 9,600 |
02 Feb 2024 | 25.22 | 25.32 | 25.22 | 25.29 | 25.29 | 30,400 |
01 Feb 2024 | 25.06 | 25.18 | 25.06 | 25.17 | 25.17 | 284,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |