Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 26.86 | 26.86 | 26.68 | 26.68 | 26.68 | 200 |
09 May 2024 | 26.75 | 26.88 | 26.75 | 26.88 | 26.88 | 100 |
08 May 2024 | 27.04 | 27.04 | 26.83 | 26.83 | 26.83 | 300 |
07 May 2024 | 27.37 | 27.37 | 27.30 | 27.30 | 27.30 | 200 |
06 May 2024 | 27.13 | 27.31 | 27.13 | 27.31 | 27.31 | 100 |
03 May 2024 | 27.01 | 27.01 | 26.72 | 26.72 | 26.72 | 700 |
02 May 2024 | 26.63 | 26.73 | 26.63 | 26.73 | 26.73 | 1,000 |
01 May 2024 | 26.65 | 26.66 | 26.57 | 26.66 | 26.66 | 500 |
30 Apr 2024 | 26.89 | 26.89 | 26.51 | 26.51 | 26.51 | 900 |
29 Apr 2024 | 27.10 | 27.10 | 26.93 | 26.95 | 26.95 | 1,300 |
26 Apr 2024 | 26.82 | 26.89 | 26.82 | 26.89 | 26.89 | 200 |
25 Apr 2024 | 26.30 | 26.49 | 26.30 | 26.49 | 26.49 | 800 |
24 Apr 2024 | 26.84 | 26.84 | 26.75 | 26.75 | 26.75 | 100 |
23 Apr 2024 | 26.17 | 26.62 | 26.17 | 26.62 | 26.62 | 1,100 |
22 Apr 2024 | 25.78 | 26.06 | 25.78 | 26.05 | 26.05 | 1,600 |
19 Apr 2024 | 25.88 | 25.97 | 25.64 | 25.75 | 25.75 | 1,500 |
18 Apr 2024 | 25.89 | 25.89 | 25.78 | 25.78 | 25.78 | 200 |
17 Apr 2024 | 26.12 | 26.12 | 25.78 | 25.78 | 25.78 | 900 |
16 Apr 2024 | 25.94 | 25.98 | 25.94 | 25.94 | 25.94 | 300 |
15 Apr 2024 | 27.00 | 27.00 | 26.07 | 26.07 | 26.07 | 7,100 |
12 Apr 2024 | 27.17 | 27.30 | 26.92 | 26.96 | 26.96 | 3,300 |
11 Apr 2024 | 27.61 | 27.61 | 27.24 | 27.49 | 27.49 | 900 |
10 Apr 2024 | 27.14 | 27.25 | 27.14 | 27.25 | 27.25 | 300 |
09 Apr 2024 | 27.62 | 27.65 | 27.50 | 27.55 | 27.55 | 1,100 |
08 Apr 2024 | 27.44 | 27.44 | 27.40 | 27.44 | 27.44 | 500 |
05 Apr 2024 | 27.19 | 27.41 | 27.19 | 27.41 | 27.41 | 200 |
04 Apr 2024 | 27.76 | 27.76 | 27.16 | 27.16 | 27.16 | 1,300 |
03 Apr 2024 | 27.32 | 27.44 | 27.32 | 27.42 | 27.42 | 1,400 |
02 Apr 2024 | 27.44 | 27.47 | 27.38 | 27.47 | 27.47 | 600 |
01 Apr 2024 | 27.70 | 27.81 | 27.64 | 27.70 | 27.70 | 2,000 |
28 Mar 2024 | 27.76 | 27.87 | 27.76 | 27.87 | 27.87 | 100 |
27 Mar 2024 | 27.87 | 27.87 | 27.70 | 27.70 | 27.70 | 500 |
26 Mar 2024 | 27.90 | 27.90 | 27.68 | 27.68 | 27.68 | 700 |
25 Mar 2024 | 27.76 | 27.86 | 27.70 | 27.70 | 27.70 | 2,900 |
22 Mar 2024 | 27.90 | 27.90 | 27.78 | 27.83 | 27.83 | 4,500 |
21 Mar 2024 | 28.19 | 28.19 | 28.03 | 28.03 | 28.03 | 2,100 |
20 Mar 2024 | 27.81 | 28.01 | 27.81 | 28.01 | 28.01 | 300 |
19 Mar 2024 | 27.64 | 27.70 | 27.64 | 27.70 | 27.70 | 600 |
18 Mar 2024 | 27.89 | 27.89 | 27.77 | 27.77 | 27.77 | 2,200 |
15 Mar 2024 | 27.95 | 27.95 | 27.66 | 27.68 | 27.68 | 500 |
14 Mar 2024 | 28.50 | 28.50 | 27.97 | 28.07 | 28.07 | 300 |
13 Mar 2024 | 28.55 | 28.65 | 28.50 | 28.60 | 28.60 | 1,100 |
12 Mar 2024 | 28.57 | 28.63 | 28.57 | 28.63 | 28.63 | 300 |
11 Mar 2024 | 28.17 | 28.53 | 28.17 | 28.43 | 28.43 | 500 |
08 Mar 2024 | 28.39 | 28.39 | 28.21 | 28.21 | 28.21 | 300 |
07 Mar 2024 | 28.30 | 28.30 | 28.10 | 28.30 | 28.30 | 700 |
06 Mar 2024 | 28.41 | 28.41 | 27.91 | 27.91 | 27.91 | 600 |
05 Mar 2024 | 28.05 | 28.05 | 27.57 | 27.57 | 27.57 | 300 |
04 Mar 2024 | 28.34 | 28.37 | 28.17 | 28.29 | 28.29 | 900 |
01 Mar 2024 | 28.51 | 28.51 | 28.34 | 28.43 | 28.43 | 900 |
29 Feb 2024 | 28.45 | 28.51 | 28.45 | 28.51 | 28.51 | 700 |
28 Feb 2024 | 27.88 | 27.98 | 27.88 | 27.95 | 27.95 | 400 |
27 Feb 2024 | 27.76 | 27.86 | 27.75 | 27.86 | 27.86 | 500 |
26 Feb 2024 | 27.32 | 27.76 | 27.32 | 27.61 | 27.61 | 700 |
23 Feb 2024 | 27.17 | 27.33 | 27.17 | 27.24 | 27.24 | 800 |
22 Feb 2024 | 27.02 | 27.09 | 26.89 | 26.99 | 26.99 | 1,600 |
21 Feb 2024 | 26.32 | 26.44 | 26.32 | 26.44 | 26.44 | 2,700 |
20 Feb 2024 | 28.30 | 28.30 | 27.78 | 27.84 | 27.84 | 1,200 |
16 Feb 2024 | 28.57 | 28.57 | 28.30 | 28.30 | 28.30 | 900 |
15 Feb 2024 | 28.88 | 28.88 | 28.49 | 28.69 | 28.69 | 700 |
14 Feb 2024 | 28.72 | 28.94 | 28.72 | 28.94 | 28.94 | 1,200 |
13 Feb 2024 | 28.19 | 28.48 | 28.19 | 28.26 | 28.26 | 4,700 |
12 Feb 2024 | 29.21 | 29.21 | 28.98 | 28.98 | 28.98 | 900 |
09 Feb 2024 | 28.94 | 29.13 | 28.65 | 29.13 | 29.13 | 2,500 |
08 Feb 2024 | 28.12 | 28.51 | 28.12 | 28.48 | 28.48 | 1,000 |
07 Feb 2024 | 28.19 | 28.22 | 28.13 | 28.13 | 28.13 | 500 |
06 Feb 2024 | 27.51 | 27.65 | 27.43 | 27.65 | 27.65 | 400 |
05 Feb 2024 | 27.50 | 27.50 | 27.02 | 27.28 | 27.28 | 400 |
02 Feb 2024 | 27.50 | 27.59 | 27.50 | 27.59 | 27.59 | 600 |
01 Feb 2024 | 27.34 | 27.63 | 27.34 | 27.56 | 27.56 | 300 |
31 Jan 2024 | 27.60 | 27.65 | 27.16 | 27.16 | 27.16 | 300 |
30 Jan 2024 | 27.88 | 27.88 | 27.69 | 27.75 | 27.75 | 1,400 |
29 Jan 2024 | 27.48 | 27.80 | 27.48 | 27.80 | 27.80 | 400 |
26 Jan 2024 | 27.25 | 27.49 | 27.25 | 27.36 | 27.36 | 400 |
25 Jan 2024 | 27.50 | 27.50 | 27.12 | 27.12 | 27.12 | 1,100 |
24 Jan 2024 | 27.53 | 27.57 | 27.13 | 27.13 | 27.13 | 1,200 |
23 Jan 2024 | 27.48 | 27.48 | 27.24 | 27.35 | 27.35 | 200 |
22 Jan 2024 | 27.28 | 27.33 | 27.28 | 27.33 | 27.33 | 1,600 |
19 Jan 2024 | 26.82 | 26.82 | 26.60 | 26.79 | 26.79 | 2,000 |
18 Jan 2024 | 26.77 | 26.77 | 26.69 | 26.70 | 26.70 | 800 |
17 Jan 2024 | 26.49 | 26.49 | 26.24 | 26.48 | 26.48 | 300 |
16 Jan 2024 | 26.83 | 26.84 | 26.74 | 26.77 | 26.77 | 2,700 |
12 Jan 2024 | 26.98 | 26.98 | 26.91 | 26.95 | 26.95 | 400 |
11 Jan 2024 | 26.58 | 26.75 | 26.41 | 26.75 | 26.75 | 1,100 |
10 Jan 2024 | 26.28 | 26.54 | 26.28 | 26.49 | 26.49 | 1,100 |
09 Jan 2024 | 25.65 | 26.17 | 25.65 | 26.09 | 26.09 | 1,200 |
08 Jan 2024 | 25.43 | 25.83 | 25.43 | 25.78 | 25.78 | 2,600 |
05 Jan 2024 | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | 200 |
04 Jan 2024 | 25.38 | 25.50 | 25.35 | 25.35 | 25.35 | 800 |
03 Jan 2024 | 25.62 | 25.72 | 25.33 | 25.33 | 25.33 | 15,400 |
02 Jan 2024 | 26.28 | 26.28 | 25.85 | 25.88 | 25.88 | 800 |
29 Dec 2023 | 26.47 | 26.62 | 26.47 | 26.59 | 26.59 | 600 |
28 Dec 2023 | 26.73 | 26.73 | 26.65 | 26.65 | 26.65 | 900 |
27 Dec 2023 | 26.87 | 26.87 | 26.77 | 26.77 | 26.77 | 1,400 |
26 Dec 2023 | 26.75 | 26.89 | 26.70 | 26.86 | 26.86 | 1,200 |
22 Dec 2023 | 26.62 | 26.73 | 26.62 | 26.67 | 26.67 | 1,200 |
21 Dec 2023 | 26.42 | 26.52 | 26.34 | 26.52 | 26.52 | 500 |
20 Dec 2023 | 26.68 | 26.83 | 26.28 | 26.28 | 26.28 | 1,500 |
19 Dec 2023 | 26.78 | 26.81 | 26.78 | 26.81 | 26.81 | 1,100 |
18 Dec 2023 | 26.48 | 26.49 | 26.43 | 26.43 | 26.43 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |