Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 26.11 | 26.11 | 25.98 | 25.98 | 25.98 | 200 |
09 May 2024 | 25.84 | 25.92 | 25.84 | 25.92 | 25.92 | 100 |
08 May 2024 | 25.71 | 25.86 | 25.71 | 25.86 | 25.86 | 100 |
07 May 2024 | 25.99 | 25.99 | 25.60 | 25.60 | 25.60 | 200 |
06 May 2024 | 25.90 | 26.23 | 25.90 | 26.23 | 26.23 | 100 |
03 May 2024 | 25.95 | 25.95 | 25.70 | 25.70 | 25.70 | 100 |
02 May 2024 | 25.56 | 25.67 | 25.39 | 25.67 | 25.67 | 1,200 |
01 May 2024 | 25.22 | 25.24 | 25.22 | 25.24 | 25.24 | 100 |
30 Apr 2024 | 25.58 | 25.58 | 25.24 | 25.24 | 25.24 | 100 |
29 Apr 2024 | 25.62 | 25.82 | 25.62 | 25.82 | 25.82 | 100 |
26 Apr 2024 | 25.76 | 25.76 | 25.67 | 25.67 | 25.67 | 700 |
25 Apr 2024 | 25.48 | 25.71 | 25.48 | 25.71 | 25.71 | 100 |
24 Apr 2024 | 26.01 | 26.01 | 25.70 | 25.70 | 25.70 | 100 |
23 Apr 2024 | 25.98 | 26.04 | 25.98 | 26.04 | 26.04 | 100 |
22 Apr 2024 | 26.08 | 26.31 | 26.08 | 26.31 | 26.31 | 900 |
19 Apr 2024 | 25.88 | 25.88 | 25.72 | 25.72 | 25.72 | 100 |
18 Apr 2024 | 25.61 | 25.68 | 25.61 | 25.68 | 25.68 | 100 |
17 Apr 2024 | 24.93 | 25.26 | 24.93 | 25.26 | 25.26 | 1,700 |
16 Apr 2024 | 24.60 | 24.60 | 24.51 | 24.51 | 24.51 | 200 |
15 Apr 2024 | 25.17 | 25.17 | 24.72 | 24.72 | 24.72 | 500 |
12 Apr 2024 | 25.35 | 25.35 | 25.03 | 25.03 | 25.03 | 200 |
11 Apr 2024 | 25.79 | 25.89 | 25.79 | 25.89 | 25.89 | 100 |
10 Apr 2024 | 26.35 | 26.35 | 25.93 | 25.93 | 25.93 | 200 |
09 Apr 2024 | 26.46 | 26.49 | 26.46 | 26.47 | 26.47 | 600 |
08 Apr 2024 | 26.22 | 26.22 | 26.21 | 26.21 | 26.21 | 100 |
05 Apr 2024 | 25.75 | 25.83 | 25.75 | 25.83 | 25.83 | 200 |
04 Apr 2024 | 26.27 | 26.27 | 25.79 | 25.79 | 25.79 | 600 |
03 Apr 2024 | 25.96 | 25.99 | 25.96 | 25.99 | 25.99 | 200 |
02 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 300 |
01 Apr 2024 | 26.84 | 26.84 | 26.46 | 26.46 | 26.46 | 100 |
28 Mar 2024 | 26.50 | 26.60 | 26.50 | 26.60 | 26.60 | 100 |
27 Mar 2024 | 26.08 | 26.44 | 26.08 | 26.44 | 26.44 | 500 |
26 Mar 2024 | 25.94 | 25.98 | 25.94 | 25.98 | 25.98 | 400 |
25 Mar 2024 | 25.65 | 25.82 | 25.65 | 25.82 | 25.82 | 500 |
22 Mar 2024 | 25.84 | 25.84 | 25.73 | 25.73 | 25.73 | 100 |
21 Mar 2024 | 25.91 | 25.95 | 25.91 | 25.93 | 25.93 | 200 |
20 Mar 2024 | 25.18 | 25.85 | 25.18 | 25.85 | 25.85 | 300 |
19 Mar 2024 | 25.28 | 25.28 | 25.20 | 25.20 | 25.20 | 100 |
18 Mar 2024 | 25.38 | 25.38 | 25.28 | 25.28 | 25.28 | 100 |
15 Mar 2024 | 25.38 | 25.38 | 25.35 | 25.35 | 25.35 | 100 |
14 Mar 2024 | 25.50 | 25.50 | 25.16 | 25.16 | 25.16 | 100 |
13 Mar 2024 | 25.35 | 25.53 | 25.35 | 25.53 | 25.53 | 600 |
12 Mar 2024 | 25.24 | 25.41 | 25.24 | 25.41 | 25.41 | 100 |
11 Mar 2024 | 25.71 | 25.71 | 25.69 | 25.69 | 25.69 | 100 |
08 Mar 2024 | 26.11 | 26.11 | 25.72 | 25.72 | 25.72 | 100 |
07 Mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
06 Mar 2024 | 25.75 | 25.79 | 25.75 | 25.78 | 25.78 | 400 |
05 Mar 2024 | 25.33 | 25.42 | 25.33 | 25.42 | 25.42 | 500 |
04 Mar 2024 | 25.52 | 25.52 | 25.47 | 25.47 | 25.47 | 200 |
01 Mar 2024 | 25.73 | 25.73 | 25.67 | 25.67 | 25.67 | 100 |
29 Feb 2024 | 25.76 | 25.76 | 25.66 | 25.66 | 25.66 | 400 |
28 Feb 2024 | 25.78 | 25.78 | 25.68 | 25.68 | 25.68 | 100 |
27 Feb 2024 | 26.03 | 26.03 | 25.99 | 26.00 | 26.00 | 200 |
26 Feb 2024 | 25.88 | 25.88 | 25.81 | 25.81 | 25.81 | 200 |
23 Feb 2024 | 25.93 | 25.93 | 25.83 | 25.83 | 25.83 | 300 |
22 Feb 2024 | 25.91 | 25.93 | 25.91 | 25.93 | 25.93 | 100 |
21 Feb 2024 | 25.83 | 25.83 | 25.81 | 25.81 | 25.81 | 2,300 |
20 Feb 2024 | 25.98 | 25.98 | 25.88 | 25.88 | 25.88 | 200 |
16 Feb 2024 | 25.91 | 25.91 | 25.77 | 25.77 | 25.77 | 500 |
15 Feb 2024 | 26.06 | 26.09 | 26.02 | 26.02 | 26.02 | 1,000 |
14 Feb 2024 | 25.69 | 25.79 | 25.69 | 25.79 | 25.79 | 100 |
13 Feb 2024 | 25.35 | 25.50 | 25.35 | 25.50 | 25.50 | 100 |
12 Feb 2024 | 25.57 | 25.75 | 25.57 | 25.70 | 25.70 | 600 |
09 Feb 2024 | 25.61 | 25.61 | 25.38 | 25.58 | 25.58 | 200 |
08 Feb 2024 | 25.57 | 25.60 | 25.40 | 25.60 | 25.60 | 400 |
07 Feb 2024 | 25.51 | 25.57 | 25.50 | 25.50 | 25.50 | 200 |
06 Feb 2024 | 25.14 | 25.62 | 25.14 | 25.62 | 25.62 | 300 |
05 Feb 2024 | 25.33 | 25.33 | 25.06 | 25.06 | 25.06 | 200 |
02 Feb 2024 | 25.32 | 25.59 | 25.32 | 25.49 | 25.49 | 300 |
01 Feb 2024 | 25.17 | 25.30 | 25.01 | 25.30 | 25.30 | 400 |
31 Jan 2024 | 25.06 | 25.25 | 24.95 | 24.95 | 24.95 | 300 |
30 Jan 2024 | 25.30 | 25.30 | 25.19 | 25.19 | 25.19 | 200 |
29 Jan 2024 | 25.37 | 25.37 | 25.31 | 25.36 | 25.36 | 200 |
26 Jan 2024 | 25.44 | 25.44 | 25.26 | 25.26 | 25.26 | 300 |
25 Jan 2024 | 25.22 | 25.42 | 25.22 | 25.38 | 25.38 | 200 |
24 Jan 2024 | 25.03 | 25.03 | 24.81 | 24.81 | 24.81 | 200 |
23 Jan 2024 | 24.54 | 24.72 | 24.54 | 24.55 | 24.55 | 500 |
22 Jan 2024 | 24.17 | 24.17 | 24.13 | 24.14 | 24.14 | 200 |
19 Jan 2024 | 24.15 | 24.15 | 23.85 | 24.06 | 24.06 | 700 |
18 Jan 2024 | 23.79 | 24.17 | 23.79 | 24.17 | 24.17 | 200 |
17 Jan 2024 | 23.75 | 23.75 | 23.57 | 23.57 | 23.57 | 600 |
16 Jan 2024 | 24.48 | 24.48 | 23.99 | 24.07 | 24.07 | 500 |
12 Jan 2024 | 25.37 | 25.37 | 24.77 | 24.77 | 24.77 | 200 |
11 Jan 2024 | 25.48 | 25.65 | 25.48 | 25.65 | 25.65 | 200 |
10 Jan 2024 | 25.66 | 25.70 | 25.51 | 25.60 | 25.60 | 1,500 |
09 Jan 2024 | 25.75 | 25.79 | 25.66 | 25.66 | 25.66 | 200 |
08 Jan 2024 | 25.68 | 25.95 | 25.68 | 25.88 | 25.88 | 200 |
05 Jan 2024 | 25.04 | 25.48 | 25.04 | 25.48 | 25.48 | 100 |
04 Jan 2024 | 25.07 | 25.15 | 25.07 | 25.09 | 25.09 | 200 |
03 Jan 2024 | 25.11 | 25.11 | 24.68 | 24.68 | 24.68 | 1,400 |
02 Jan 2024 | 25.61 | 25.61 | 25.46 | 25.46 | 25.46 | 200 |
29 Dec 2023 | 25.98 | 26.05 | 25.91 | 25.91 | 25.91 | 200 |
28 Dec 2023 | 26.18 | 26.19 | 26.18 | 26.19 | 26.19 | 200 |
27 Dec 2023 | 26.16 | 26.17 | 26.12 | 26.13 | 26.13 | 800 |
26 Dec 2023 | 26.21 | 26.21 | 26.14 | 26.14 | 26.14 | 200 |
22 Dec 2023 | 26.26 | 26.26 | 26.19 | 26.19 | 26.19 | 300 |
21 Dec 2023 | 26.08 | 26.11 | 26.08 | 26.09 | 26.09 | 200 |
20 Dec 2023 | 25.91 | 26.12 | 25.59 | 25.59 | 25.59 | 200 |
19 Dec 2023 | 25.96 | 25.96 | 25.89 | 25.89 | 25.89 | 100 |
18 Dec 2023 | 25.56 | 25.66 | 25.56 | 25.62 | 25.62 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |