Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 27.92 | 27.97 | 27.92 | 27.97 | 27.97 | 400 |
09 May 2024 | 28.00 | 28.00 | 27.93 | 27.95 | 27.95 | 1,000 |
08 May 2024 | 27.89 | 27.93 | 27.89 | 27.92 | 27.92 | 300 |
07 May 2024 | 27.90 | 27.92 | 27.88 | 27.92 | 27.92 | 2,700 |
06 May 2024 | 27.88 | 27.90 | 27.88 | 27.90 | 27.90 | 500 |
03 May 2024 | 27.86 | 27.89 | 27.84 | 27.84 | 27.84 | 1,000 |
02 May 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 100 |
01 May 2024 | 27.63 | 27.73 | 27.63 | 27.67 | 27.67 | 5,200 |
30 Apr 2024 | 27.74 | 27.74 | 27.66 | 27.66 | 27.66 | 900 |
29 Apr 2024 | 27.71 | 27.77 | 27.71 | 27.77 | 27.77 | 200 |
26 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
25 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 100 |
24 Apr 2024 | 27.62 | 27.68 | 27.62 | 27.68 | 27.68 | 300 |
23 Apr 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 100 |
22 Apr 2024 | 27.51 | 27.56 | 27.51 | 27.56 | 27.56 | 13,200 |
19 Apr 2024 | 27.45 | 27.47 | 27.39 | 27.40 | 27.40 | 4,100 |
18 Apr 2024 | 27.52 | 27.52 | 27.47 | 27.47 | 27.47 | 3,000 |
17 Apr 2024 | 27.53 | 27.53 | 27.49 | 27.49 | 27.49 | 100 |
16 Apr 2024 | 27.50 | 27.51 | 27.50 | 27.51 | 27.51 | 2,400 |
15 Apr 2024 | 27.64 | 27.65 | 27.49 | 27.49 | 27.49 | 600 |
12 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 100 |
11 Apr 2024 | 27.65 | 27.75 | 27.65 | 27.69 | 27.69 | 15,800 |
10 Apr 2024 | 27.58 | 27.64 | 27.58 | 27.64 | 27.64 | 600 |
09 Apr 2024 | 27.65 | 27.69 | 27.64 | 27.67 | 27.67 | 700 |
08 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 600 |
05 Apr 2024 | 27.69 | 27.69 | 27.64 | 27.65 | 27.65 | 16,300 |
04 Apr 2024 | 27.69 | 27.69 | 27.60 | 27.60 | 27.60 | 900 |
03 Apr 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 1,300 |
02 Apr 2024 | 27.64 | 27.67 | 27.61 | 27.67 | 27.67 | 23,600 |
01 Apr 2024 | 27.68 | 27.72 | 27.68 | 27.72 | 27.72 | 1,600 |
28 Mar 2024 | 27.68 | 27.72 | 27.67 | 27.72 | 27.72 | 7,600 |
27 Mar 2024 | 27.65 | 27.71 | 27.65 | 27.71 | 27.71 | 8,300 |
26 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 200 |
25 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 400 |
22 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
21 Mar 2024 | 27.64 | 27.68 | 27.64 | 27.68 | 27.68 | 400 |
20 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 500 |
19 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 100 |
18 Mar 2024 | 27.63 | 27.63 | 27.52 | 27.56 | 27.56 | 9,100 |
15 Mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
14 Mar 2024 | 27.52 | 27.53 | 27.52 | 27.53 | 27.53 | 1,600 |
13 Mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 100 |
12 Mar 2024 | 27.45 | 27.58 | 27.45 | 27.58 | 27.58 | 700 |
11 Mar 2024 | 27.44 | 27.49 | 27.44 | 27.49 | 27.49 | 3,200 |
08 Mar 2024 | 27.63 | 27.63 | 27.45 | 27.50 | 27.50 | 12,800 |
07 Mar 2024 | 27.47 | 27.53 | 27.47 | 27.53 | 27.53 | 3,000 |
06 Mar 2024 | 27.53 | 27.53 | 27.46 | 27.48 | 27.48 | 700 |
05 Mar 2024 | 27.47 | 27.47 | 27.38 | 27.43 | 27.43 | 2,900 |
04 Mar 2024 | 27.49 | 27.50 | 27.49 | 27.50 | 27.50 | 5,600 |
01 Mar 2024 | 27.44 | 27.51 | 27.44 | 27.51 | 27.51 | 200 |
29 Feb 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 100 |
28 Feb 2024 | 27.40 | 27.42 | 27.40 | 27.42 | 27.42 | 400 |
27 Feb 2024 | 27.39 | 27.44 | 27.39 | 27.44 | 27.44 | 9,400 |
26 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 100 |
23 Feb 2024 | 27.42 | 27.42 | 27.37 | 27.42 | 27.42 | 32,300 |
22 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 100 |
21 Feb 2024 | 27.21 | 27.25 | 27.19 | 27.25 | 27.25 | 1,000 |
20 Feb 2024 | 27.17 | 27.29 | 27.17 | 27.23 | 27.23 | 17,000 |
16 Feb 2024 | 27.24 | 27.27 | 27.24 | 27.27 | 27.27 | 200 |
15 Feb 2024 | 27.38 | 27.38 | 27.22 | 27.29 | 27.29 | 1,000 |
14 Feb 2024 | 27.16 | 27.25 | 27.15 | 27.25 | 27.25 | 4,200 |
13 Feb 2024 | 27.12 | 27.15 | 27.11 | 27.13 | 27.13 | 2,700 |
12 Feb 2024 | 27.30 | 27.30 | 27.29 | 27.29 | 27.29 | 100 |
09 Feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 100 |
08 Feb 2024 | 27.32 | 27.32 | 27.25 | 27.26 | 27.26 | 1,900 |
07 Feb 2024 | 27.19 | 27.25 | 27.19 | 27.25 | 27.25 | 6,300 |
06 Feb 2024 | 27.15 | 27.19 | 27.12 | 27.19 | 27.19 | 11,500 |
05 Feb 2024 | 27.22 | 27.22 | 27.12 | 27.17 | 27.17 | 8,100 |
02 Feb 2024 | 27.13 | 27.17 | 27.11 | 27.17 | 27.17 | 5,000 |
01 Feb 2024 | 26.96 | 27.08 | 26.96 | 27.08 | 27.08 | 5,300 |
31 Jan 2024 | 27.08 | 27.08 | 26.97 | 26.97 | 26.97 | 1,200 |
30 Jan 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 100 |
29 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
26 Jan 2024 | 27.02 | 27.10 | 27.02 | 27.06 | 27.06 | 900 |
25 Jan 2024 | 26.99 | 27.05 | 26.99 | 27.05 | 27.05 | 500 |
24 Jan 2024 | 27.07 | 27.07 | 27.02 | 27.02 | 27.02 | 200 |
23 Jan 2024 | 26.94 | 27.02 | 26.94 | 27.02 | 27.02 | 1,500 |
22 Jan 2024 | 26.93 | 26.97 | 26.90 | 26.97 | 26.97 | 600 |
19 Jan 2024 | 26.84 | 26.92 | 26.84 | 26.92 | 26.92 | 2,900 |
18 Jan 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 100 |
17 Jan 2024 | 26.66 | 26.68 | 26.63 | 26.66 | 26.66 | 1,200 |
16 Jan 2024 | 26.69 | 26.73 | 26.69 | 26.73 | 26.73 | 1,000 |
12 Jan 2024 | 26.79 | 26.82 | 26.79 | 26.80 | 26.80 | 500 |
11 Jan 2024 | 26.64 | 26.76 | 26.64 | 26.76 | 26.76 | 900 |
10 Jan 2024 | 26.70 | 26.76 | 26.70 | 26.74 | 26.74 | 1,200 |
09 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 400 |
08 Jan 2024 | 26.51 | 26.69 | 26.51 | 26.67 | 26.67 | 1,000 |
05 Jan 2024 | 26.48 | 26.48 | 26.43 | 26.48 | 26.48 | 21,100 |
04 Jan 2024 | 26.51 | 26.51 | 26.42 | 26.42 | 26.42 | 300 |
03 Jan 2024 | 26.49 | 26.49 | 26.44 | 26.44 | 26.44 | 1,000 |
02 Jan 2024 | 26.51 | 26.58 | 26.51 | 26.55 | 26.55 | 8,700 |
29 Dec 2023 | 26.68 | 26.68 | 26.61 | 26.61 | 26.61 | 5,300 |
28 Dec 2023 | 26.60 | 26.63 | 26.58 | 26.63 | 26.63 | 16,100 |
27 Dec 2023 | 26.58 | 26.62 | 26.58 | 26.62 | 26.62 | 15,800 |
26 Dec 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 500 |
22 Dec 2023 | 26.48 | 26.49 | 26.48 | 26.49 | 26.49 | 1,200 |
21 Dec 2023 | 26.51 | 26.51 | 26.43 | 26.49 | 26.49 | 2,400 |
20 Dec 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 100 |
19 Dec 2023 | 26.53 | 26.54 | 26.53 | 26.54 | 26.54 | 1,800 |
18 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |