Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 100 |
21 May 2024 | 27.75 | 27.75 | 27.73 | 27.73 | 27.73 | 21,600 |
20 May 2024 | 27.71 | 27.72 | 27.71 | 27.72 | 27.72 | 600 |
17 May 2024 | 27.60 | 27.62 | 27.60 | 27.62 | 27.62 | 4,600 |
16 May 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 200 |
15 May 2024 | 27.52 | 27.52 | 27.49 | 27.50 | 27.50 | 1,300 |
14 May 2024 | 27.28 | 27.30 | 27.22 | 27.27 | 27.27 | 4,600 |
13 May 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 800 |
10 May 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 100 |
09 May 2024 | 27.14 | 27.15 | 27.13 | 27.13 | 27.13 | 6,200 |
08 May 2024 | 26.95 | 26.95 | 26.94 | 26.94 | 26.94 | 2,300 |
07 May 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 100 |
06 May 2024 | 26.93 | 26.98 | 26.93 | 26.98 | 26.98 | 400 |
03 May 2024 | 26.80 | 26.80 | 26.77 | 26.77 | 26.77 | 15,200 |
02 May 2024 | 26.35 | 26.57 | 26.35 | 26.54 | 26.54 | 1,800 |
01 May 2024 | 26.41 | 26.60 | 26.35 | 26.42 | 26.42 | 33,700 |
30 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 100 |
29 Apr 2024 | 26.89 | 26.90 | 26.86 | 26.86 | 26.86 | 400 |
26 Apr 2024 | 26.88 | 26.88 | 26.83 | 26.83 | 26.83 | 3,200 |
25 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 100 |
24 Apr 2024 | 26.65 | 26.67 | 26.64 | 26.64 | 26.64 | 200 |
23 Apr 2024 | 26.61 | 26.69 | 26.61 | 26.62 | 26.62 | 3,100 |
22 Apr 2024 | 26.51 | 26.51 | 26.44 | 26.44 | 26.44 | 1,600 |
19 Apr 2024 | 26.58 | 26.58 | 26.55 | 26.55 | 26.55 | 900 |
18 Apr 2024 | 26.70 | 26.71 | 26.69 | 26.71 | 26.71 | 2,000 |
17 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 100 |
16 Apr 2024 | 26.89 | 27.00 | 26.89 | 26.93 | 26.93 | 1,400 |
15 Apr 2024 | 26.95 | 26.95 | 26.83 | 26.93 | 26.93 | 1,400 |
12 Apr 2024 | 27.22 | 27.28 | 26.95 | 26.95 | 26.95 | 500 |
11 Apr 2024 | 27.08 | 27.36 | 27.04 | 27.36 | 27.36 | 800 |
10 Apr 2024 | 26.98 | 27.11 | 26.98 | 27.03 | 27.03 | 700 |
09 Apr 2024 | 27.29 | 27.29 | 27.17 | 27.23 | 27.23 | 500 |
08 Apr 2024 | 27.12 | 27.16 | 27.12 | 27.16 | 27.16 | 500 |
05 Apr 2024 | 27.15 | 27.15 | 27.10 | 27.10 | 27.10 | 700 |
04 Apr 2024 | 27.10 | 27.15 | 26.82 | 26.82 | 26.82 | 1,500 |
03 Apr 2024 | 27.08 | 27.10 | 27.06 | 27.06 | 27.06 | 14,600 |
02 Apr 2024 | 26.87 | 26.95 | 26.87 | 26.95 | 26.95 | 500 |
01 Apr 2024 | 26.95 | 26.97 | 26.91 | 26.96 | 26.96 | 15,000 |
28 Mar 2024 | 26.90 | 26.96 | 26.90 | 26.96 | 26.96 | 1,200 |
27 Mar 2024 | 26.79 | 26.90 | 26.78 | 26.90 | 26.90 | 10,900 |
26 Mar 2024 | 26.86 | 26.87 | 26.75 | 26.75 | 26.75 | 7,800 |
25 Mar 2024 | 26.81 | 26.83 | 26.81 | 26.82 | 26.82 | 2,500 |
22 Mar 2024 | 26.82 | 26.89 | 26.82 | 26.89 | 26.89 | 700 |
21 Mar 2024 | 26.94 | 26.94 | 26.87 | 26.88 | 26.88 | 2,000 |
20 Mar 2024 | 26.59 | 26.77 | 26.58 | 26.77 | 26.77 | 8,500 |
19 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 100 |
18 Mar 2024 | 26.58 | 26.59 | 26.50 | 26.50 | 26.50 | 13,800 |
15 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 500 |
14 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
13 Mar 2024 | 26.61 | 26.63 | 26.56 | 26.56 | 26.56 | 4,000 |
12 Mar 2024 | 26.57 | 26.67 | 26.57 | 26.65 | 26.65 | 900 |
11 Mar 2024 | 26.40 | 26.45 | 26.38 | 26.42 | 26.42 | 2,600 |
08 Mar 2024 | 26.72 | 26.74 | 26.48 | 26.48 | 26.48 | 500 |
07 Mar 2024 | 26.64 | 26.68 | 26.59 | 26.65 | 26.65 | 15,700 |
06 Mar 2024 | 26.47 | 26.47 | 26.38 | 26.43 | 26.43 | 300 |
05 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 100 |
04 Mar 2024 | 26.54 | 26.54 | 26.52 | 26.53 | 26.53 | 500 |
01 Mar 2024 | 26.37 | 26.55 | 26.35 | 26.55 | 26.55 | 52,300 |
29 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
28 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 100 |
27 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 200 |
26 Feb 2024 | 26.17 | 26.17 | 26.14 | 26.14 | 26.14 | 100 |
23 Feb 2024 | 26.22 | 26.22 | 26.19 | 26.19 | 26.19 | 300 |
22 Feb 2024 | 26.15 | 26.17 | 26.15 | 26.17 | 26.17 | 400 |
21 Feb 2024 | 25.67 | 25.75 | 25.67 | 25.75 | 25.75 | 1,600 |
20 Feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
16 Feb 2024 | 25.91 | 25.91 | 25.85 | 25.87 | 25.87 | 5,700 |
15 Feb 2024 | 25.94 | 25.94 | 25.92 | 25.93 | 25.93 | 5,100 |
14 Feb 2024 | 25.83 | 25.88 | 25.83 | 25.88 | 25.88 | 500 |
13 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
12 Feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 200 |
09 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 100 |
08 Feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 100 |
07 Feb 2024 | 25.94 | 25.96 | 25.94 | 25.95 | 25.95 | 300 |
06 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
05 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
02 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
01 Feb 2024 | 25.56 | 25.68 | 25.48 | 25.68 | 25.68 | 11,500 |
31 Jan 2024 | 25.62 | 25.62 | 25.42 | 25.42 | 25.42 | 100 |
30 Jan 2024 | 25.60 | 25.78 | 25.60 | 25.72 | 25.72 | 1,700 |
29 Jan 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 200 |
26 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 100 |
25 Jan 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 200 |
24 Jan 2024 | 25.58 | 25.58 | 25.52 | 25.52 | 25.52 | 1,300 |
23 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
22 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 300 |
19 Jan 2024 | 25.44 | 25.44 | 25.42 | 25.44 | 25.44 | 400 |
18 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 100 |
17 Jan 2024 | 24.81 | 24.87 | 24.81 | 24.87 | 24.87 | 400 |
16 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 400 |
12 Jan 2024 | 25.27 | 25.27 | 25.12 | 25.12 | 25.12 | 14,600 |
11 Jan 2024 | 25.06 | 25.11 | 25.06 | 25.11 | 25.11 | 500 |
10 Jan 2024 | 25.04 | 25.10 | 25.04 | 25.07 | 25.07 | 800 |
09 Jan 2024 | 24.94 | 25.04 | 24.91 | 25.00 | 25.00 | 2,000 |
08 Jan 2024 | 24.90 | 25.02 | 24.90 | 25.01 | 25.01 | 600 |
05 Jan 2024 | 24.88 | 24.88 | 24.73 | 24.73 | 24.73 | 4,700 |
04 Jan 2024 | 24.79 | 24.79 | 24.72 | 24.72 | 24.72 | 1,100 |
03 Jan 2024 | 24.84 | 24.91 | 24.78 | 24.81 | 24.81 | 10,600 |
02 Jan 2024 | 25.01 | 25.08 | 25.00 | 25.00 | 25.00 | 13,400 |
29 Dec 2023 | 25.22 | 25.23 | 25.14 | 25.14 | 25.14 | 11,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |