Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | 650 |
06 May 2024 | 25.48 | 25.58 | 25.48 | 25.55 | 25.55 | 700 |
03 May 2024 | 25.33 | 25.43 | 25.33 | 25.43 | 25.43 | 100 |
02 May 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 1,500 |
01 May 2024 | 25.21 | 25.42 | 25.08 | 25.08 | 25.08 | 2,900 |
30 Apr 2024 | 25.16 | 25.23 | 25.11 | 25.16 | 25.16 | 1,100 |
29 Apr 2024 | 25.43 | 25.50 | 25.41 | 25.41 | 25.41 | 300 |
26 Apr 2024 | 25.35 | 25.45 | 25.32 | 25.40 | 25.40 | 800 |
25 Apr 2024 | 25.13 | 25.41 | 25.13 | 25.41 | 25.41 | 1,000 |
24 Apr 2024 | 25.36 | 25.55 | 25.36 | 25.51 | 25.51 | 500 |
23 Apr 2024 | 25.37 | 25.44 | 25.36 | 25.44 | 25.44 | 1,900 |
22 Apr 2024 | 25.42 | 25.42 | 25.31 | 25.31 | 25.31 | 1,800 |
19 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 100 |
18 Apr 2024 | 24.91 | 24.95 | 24.88 | 24.95 | 24.95 | 400 |
17 Apr 2024 | 24.77 | 24.79 | 24.77 | 24.79 | 24.79 | 800 |
16 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 200 |
15 Apr 2024 | 24.97 | 24.97 | 24.82 | 24.82 | 24.82 | 300 |
12 Apr 2024 | 25.00 | 25.00 | 24.85 | 24.91 | 24.91 | 900 |
11 Apr 2024 | 25.09 | 25.16 | 25.09 | 25.16 | 25.16 | 200 |
10 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 100 |
09 Apr 2024 | 25.45 | 25.48 | 25.45 | 25.48 | 25.48 | 600 |
08 Apr 2024 | 25.58 | 25.64 | 25.58 | 25.64 | 25.64 | 200 |
05 Apr 2024 | 25.59 | 25.60 | 25.58 | 25.60 | 25.60 | 400 |
04 Apr 2024 | 25.77 | 25.77 | 25.37 | 25.37 | 25.37 | 700 |
03 Apr 2024 | 25.66 | 25.75 | 25.64 | 25.69 | 25.69 | 1,200 |
02 Apr 2024 | 25.71 | 25.77 | 25.71 | 25.77 | 25.77 | 300 |
01 Apr 2024 | 25.92 | 25.92 | 25.90 | 25.90 | 25.90 | 400 |
28 Mar 2024 | 26.14 | 26.14 | 26.13 | 26.13 | 26.13 | 300 |
27 Mar 2024 | 25.91 | 25.99 | 25.86 | 25.93 | 25.93 | 3,000 |
26 Mar 2024 | 25.72 | 25.72 | 25.62 | 25.66 | 25.66 | 700 |
25 Mar 2024 | 25.63 | 25.66 | 25.63 | 25.66 | 25.66 | 400 |
22 Mar 2024 | 25.77 | 25.81 | 25.75 | 25.75 | 25.75 | 2,800 |
21 Mar 2024 | 26.00 | 26.00 | 25.91 | 25.91 | 25.91 | 400 |
20 Mar 2024 | 25.65 | 25.93 | 25.61 | 25.93 | 25.93 | 1,500 |
19 Mar 2024 | 25.54 | 25.64 | 25.50 | 25.64 | 25.64 | 400 |
18 Mar 2024 | 25.50 | 25.50 | 25.46 | 25.46 | 25.46 | 3,100 |
15 Mar 2024 | 25.47 | 25.50 | 25.47 | 25.50 | 25.50 | 300 |
14 Mar 2024 | 25.42 | 25.45 | 25.40 | 25.40 | 25.40 | 800 |
13 Mar 2024 | 25.51 | 25.73 | 25.51 | 25.73 | 25.73 | 800 |
12 Mar 2024 | 25.70 | 25.80 | 25.66 | 25.71 | 25.71 | 1,600 |
11 Mar 2024 | 25.55 | 25.73 | 25.55 | 25.72 | 25.72 | 1,000 |
08 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 200 |
07 Mar 2024 | 25.48 | 25.56 | 25.47 | 25.56 | 25.56 | 800 |
06 Mar 2024 | 25.47 | 25.49 | 25.43 | 25.49 | 25.49 | 7,800 |
05 Mar 2024 | 25.54 | 25.54 | 25.28 | 25.28 | 25.28 | 600 |
04 Mar 2024 | 25.42 | 25.46 | 25.42 | 25.46 | 25.46 | 600 |
01 Mar 2024 | 25.09 | 25.30 | 25.09 | 25.30 | 25.30 | 200 |
29 Feb 2024 | 24.99 | 25.16 | 24.99 | 25.16 | 25.16 | 2,500 |
28 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 100 |
27 Feb 2024 | 24.99 | 24.99 | 24.93 | 24.95 | 24.95 | 1,000 |
26 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 200 |
23 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 400 |
22 Feb 2024 | 24.50 | 24.92 | 24.50 | 24.91 | 24.91 | 4,700 |
21 Feb 2024 | 24.30 | 24.37 | 24.25 | 24.37 | 24.37 | 6,100 |
20 Feb 2024 | 23.97 | 24.19 | 23.97 | 24.17 | 24.17 | 3,900 |
16 Feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 100 |
15 Feb 2024 | 24.25 | 24.26 | 24.25 | 24.26 | 24.26 | 300 |
14 Feb 2024 | 24.04 | 24.07 | 24.02 | 24.07 | 24.07 | 800 |
13 Feb 2024 | 24.04 | 24.04 | 23.71 | 23.83 | 23.83 | 1,500 |
12 Feb 2024 | 24.18 | 24.23 | 24.18 | 24.23 | 24.23 | 200 |
09 Feb 2024 | 24.13 | 24.22 | 24.10 | 24.12 | 24.12 | 3,500 |
08 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 100 |
07 Feb 2024 | 24.24 | 24.25 | 24.20 | 24.25 | 24.25 | 1,500 |
06 Feb 2024 | 24.07 | 24.10 | 24.06 | 24.10 | 24.10 | 3,100 |
05 Feb 2024 | 23.66 | 23.66 | 23.61 | 23.61 | 23.61 | 1,800 |
02 Feb 2024 | 23.87 | 24.00 | 23.87 | 23.96 | 23.96 | 5,200 |
01 Feb 2024 | 24.11 | 24.11 | 24.01 | 24.11 | 24.11 | 600 |
31 Jan 2024 | 24.17 | 24.17 | 23.96 | 24.03 | 24.03 | 1,200 |
30 Jan 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 300 |
29 Jan 2024 | 23.99 | 24.13 | 23.90 | 24.13 | 24.13 | 8,300 |
26 Jan 2024 | 23.91 | 23.92 | 23.84 | 23.89 | 23.89 | 1,800 |
25 Jan 2024 | 23.70 | 23.86 | 23.68 | 23.86 | 23.86 | 3,600 |
24 Jan 2024 | 23.88 | 23.88 | 23.41 | 23.41 | 23.41 | 2,300 |
23 Jan 2024 | 23.88 | 23.88 | 23.75 | 23.82 | 23.82 | 600 |
22 Jan 2024 | 23.75 | 23.86 | 23.73 | 23.86 | 23.86 | 165,200 |
19 Jan 2024 | 23.47 | 23.64 | 23.47 | 23.62 | 23.62 | 49,200 |
18 Jan 2024 | 23.47 | 23.47 | 23.30 | 23.47 | 23.47 | 1,700 |
17 Jan 2024 | 23.54 | 23.55 | 23.41 | 23.43 | 23.43 | 13,100 |
16 Jan 2024 | 23.61 | 23.61 | 23.46 | 23.49 | 23.49 | 2,800 |
12 Jan 2024 | 23.42 | 23.60 | 23.42 | 23.58 | 23.58 | 9,100 |
11 Jan 2024 | 23.47 | 23.52 | 23.43 | 23.50 | 23.50 | 9,400 |
10 Jan 2024 | 23.62 | 23.62 | 23.55 | 23.55 | 23.55 | 1,100 |
09 Jan 2024 | 23.56 | 23.63 | 23.50 | 23.60 | 23.60 | 4,000 |
08 Jan 2024 | 23.59 | 23.80 | 23.59 | 23.80 | 23.80 | 1,800 |
05 Jan 2024 | 23.50 | 23.50 | 23.38 | 23.45 | 23.45 | 1,600 |
04 Jan 2024 | 23.64 | 23.64 | 23.41 | 23.43 | 23.43 | 26,400 |
03 Jan 2024 | 23.73 | 23.73 | 23.62 | 23.62 | 23.62 | 7,000 |
02 Jan 2024 | 23.54 | 23.79 | 23.54 | 23.69 | 23.69 | 2,700 |
29 Dec 2023 | 23.90 | 23.90 | 23.72 | 23.79 | 23.79 | 2,400 |
28 Dec 2023 | 23.94 | 23.96 | 23.86 | 23.90 | 23.90 | 1,500 |
27 Dec 2023 | 23.90 | 23.91 | 23.81 | 23.88 | 23.88 | 6,200 |
26 Dec 2023 | 23.83 | 23.87 | 23.80 | 23.84 | 23.84 | 2,100 |
22 Dec 2023 | 24.38 | 24.48 | 24.33 | 24.48 | 24.48 | 1,700 |
21 Dec 2023 | 24.11 | 24.26 | 24.11 | 24.26 | 24.26 | 300 |
20 Dec 2023 | 24.08 | 24.27 | 23.99 | 23.99 | 23.99 | 1,300 |
19 Dec 2023 | 24.23 | 24.25 | 24.22 | 24.25 | 24.25 | 600 |
18 Dec 2023 | 24.11 | 24.11 | 24.10 | 24.10 | 24.10 | 100 |
15 Dec 2023 | 23.90 | 24.01 | 23.90 | 24.01 | 24.01 | 47,600 |
14 Dec 2023 | 24.24 | 24.24 | 24.13 | 24.13 | 24.13 | 3,100 |
13 Dec 2023 | 23.71 | 24.17 | 23.71 | 24.17 | 24.17 | 1,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |