Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 25.81 | 25.88 | 25.31 | 25.32 | 25.32 | 1 |
20 May 2024 | 26.00 | 26.37 | 25.97 | 25.97 | 25.97 | - |
17 May 2024 | 25.80 | 26.60 | 25.80 | 26.03 | 26.03 | - |
16 May 2024 | 26.91 | 27.35 | 26.91 | 27.12 | 27.12 | - |
15 May 2024 | 27.31 | 27.78 | 26.98 | 26.98 | 26.98 | - |
14 May 2024 | 27.53 | 27.82 | 27.32 | 27.38 | 27.38 | - |
13 May 2024 | 27.01 | 27.52 | 26.86 | 27.52 | 27.52 | 1 |
10 May 2024 | 27.93 | 27.93 | 26.85 | 26.85 | 26.85 | 25 |
09 May 2024 | 27.43 | 28.17 | 27.43 | 27.76 | 27.76 | - |
08 May 2024 | 29.16 | 29.27 | 27.34 | 27.34 | 27.34 | 30 |
07 May 2024 | 27.41 | 28.28 | 27.41 | 28.28 | 28.28 | - |
06 May 2024 | 26.95 | 27.64 | 26.95 | 27.37 | 27.37 | - |
03 May 2024 | 26.99 | 27.01 | 26.81 | 26.93 | 26.93 | - |
02 May 2024 | 26.37 | 27.17 | 26.34 | 26.83 | 26.83 | - |
30 Apr 2024 | 26.20 | 26.76 | 26.20 | 26.34 | 26.34 | 25 |
29 Apr 2024 | 25.66 | 26.32 | 25.66 | 26.32 | 26.32 | - |
26 Apr 2024 | 25.86 | 25.94 | 25.37 | 25.37 | 25.37 | - |
25 Apr 2024 | 25.82 | 26.53 | 25.75 | 25.75 | 25.75 | - |
24 Apr 2024 | 26.72 | 26.72 | 26.00 | 26.00 | 26.00 | - |
23 Apr 2024 | 26.37 | 26.77 | 26.31 | 26.52 | 26.52 | - |
22 Apr 2024 | 25.97 | 26.48 | 25.88 | 26.48 | 26.48 | - |
19 Apr 2024 | 25.91 | 26.00 | 25.88 | 25.97 | 25.97 | - |
18 Apr 2024 | 26.24 | 26.45 | 26.23 | 26.24 | 26.24 | - |
17 Apr 2024 | 25.52 | 26.35 | 25.52 | 26.03 | 26.03 | - |
16 Apr 2024 | 26.24 | 26.24 | 25.48 | 25.48 | 25.48 | - |
15 Apr 2024 | 26.61 | 27.50 | 26.37 | 26.37 | 26.37 | 739 |
12 Apr 2024 | 26.43 | 26.75 | 26.09 | 26.09 | 26.09 | - |
11 Apr 2024 | 26.34 | 26.53 | 26.21 | 26.21 | 26.21 | - |
10 Apr 2024 | 27.06 | 27.42 | 26.38 | 26.38 | 26.38 | 370 |
09 Apr 2024 | 27.36 | 27.46 | 27.12 | 27.21 | 27.21 | - |
08 Apr 2024 | 27.91 | 27.91 | 27.29 | 27.29 | 27.29 | - |
05 Apr 2024 | 27.51 | 27.96 | 27.49 | 27.74 | 27.74 | 8 |
04 Apr 2024 | 27.75 | 28.60 | 27.75 | 28.02 | 28.02 | 801 |
03 Apr 2024 | 26.16 | 27.71 | 26.16 | 27.68 | 27.68 | - |
02 Apr 2024 | 24.93 | 26.34 | 24.93 | 26.11 | 26.11 | 110 |
28 Mar 2024 | 25.06 | 25.09 | 24.78 | 24.78 | 24.78 | - |
27 Mar 2024 | 25.17 | 25.24 | 24.95 | 24.98 | 24.98 | - |
26 Mar 2024 | 25.08 | 25.30 | 25.08 | 25.14 | 25.14 | - |
25 Mar 2024 | 24.95 | 24.97 | 24.82 | 24.82 | 24.82 | - |
22 Mar 2024 | 25.61 | 25.72 | 24.96 | 25.06 | 25.06 | 115 |
21 Mar 2024 | 25.14 | 25.70 | 25.14 | 25.58 | 25.58 | - |
20 Mar 2024 | 25.14 | 25.35 | 24.84 | 24.91 | 24.91 | - |
19 Mar 2024 | 24.94 | 25.51 | 24.94 | 25.15 | 25.15 | - |
18 Mar 2024 | 24.50 | 25.07 | 24.50 | 25.00 | 25.00 | 5 |
15 Mar 2024 | 24.31 | 24.85 | 24.24 | 24.24 | 24.24 | - |
14 Mar 2024 | 24.77 | 24.77 | 23.15 | 24.37 | 24.37 | 620 |
13 Mar 2024 | 25.16 | 26.01 | 25.16 | 26.01 | 26.01 | - |
12 Mar 2024 | 24.27 | 25.20 | 24.27 | 25.09 | 25.09 | 10 |
11 Mar 2024 | 24.18 | 24.52 | 24.18 | 24.22 | 24.22 | - |
08 Mar 2024 | 23.94 | 24.51 | 23.94 | 24.10 | 24.10 | 100 |
07 Mar 2024 | 23.28 | 24.30 | 23.28 | 24.04 | 24.04 | 316 |
06 Mar 2024 | 22.62 | 23.64 | 22.62 | 23.44 | 23.44 | 42 |
05 Mar 2024 | 22.86 | 22.94 | 22.57 | 22.57 | 22.57 | 10 |
04 Mar 2024 | 23.68 | 23.68 | 22.90 | 22.90 | 22.90 | 50 |
01 Mar 2024 | 23.46 | 23.76 | 23.42 | 23.58 | 23.58 | - |
29 Feb 2024 | 23.01 | 23.54 | 22.94 | 23.20 | 23.20 | 100 |
28 Feb 2024 | 23.08 | 23.45 | 22.98 | 23.02 | 23.02 | - |
27 Feb 2024 | 23.81 | 24.11 | 23.81 | 23.93 | 23.93 | 300 |
26 Feb 2024 | 24.21 | 24.21 | 23.70 | 23.78 | 23.78 | - |
23 Feb 2024 | 24.92 | 25.04 | 24.25 | 24.25 | 24.25 | 15 |
22 Feb 2024 | 24.78 | 24.99 | 24.76 | 24.76 | 24.76 | - |
21 Feb 2024 | 24.06 | 24.79 | 24.06 | 24.48 | 24.48 | 100 |
20 Feb 2024 | 24.59 | 24.74 | 24.03 | 24.03 | 24.03 | - |
19 Feb 2024 | 24.54 | 24.86 | 24.54 | 24.74 | 24.74 | - |
16 Feb 2024 | 24.82 | 24.91 | 24.70 | 24.78 | 24.78 | 74 |
15 Feb 2024 | 24.72 | 25.28 | 24.72 | 24.72 | 24.72 | - |
14 Feb 2024 | 24.73 | 24.79 | 24.67 | 24.67 | 24.67 | 16 |
13 Feb 2024 | 25.09 | 25.18 | 24.80 | 24.81 | 24.81 | - |
12 Feb 2024 | 24.70 | 25.45 | 24.70 | 25.00 | 25.00 | - |
09 Feb 2024 | 25.02 | 25.22 | 24.82 | 24.82 | 24.82 | 200 |
08 Feb 2024 | 25.16 | 25.34 | 25.02 | 25.02 | 25.02 | - |
07 Feb 2024 | 25.74 | 25.74 | 25.15 | 25.15 | 25.15 | - |
06 Feb 2024 | 25.09 | 25.60 | 24.83 | 25.58 | 25.58 | - |
05 Feb 2024 | 24.76 | 25.21 | 24.76 | 24.96 | 24.96 | - |
02 Feb 2024 | 25.06 | 25.39 | 24.77 | 24.77 | 24.77 | - |
01 Feb 2024 | 24.61 | 25.03 | 24.61 | 24.88 | 24.88 | - |
31 Jan 2024 | 25.20 | 25.20 | 24.68 | 24.84 | 24.84 | - |
30 Jan 2024 | 26.11 | 26.11 | 25.58 | 25.58 | 25.58 | - |
29 Jan 2024 | 26.71 | 26.71 | 26.10 | 26.10 | 26.10 | - |
26 Jan 2024 | 25.75 | 26.62 | 25.75 | 26.49 | 26.49 | - |
25 Jan 2024 | 26.00 | 26.00 | 25.75 | 25.75 | 25.75 | - |
24 Jan 2024 | 26.45 | 26.62 | 25.88 | 25.98 | 25.98 | - |
23 Jan 2024 | 25.94 | 26.56 | 25.94 | 26.16 | 26.16 | 38 |
22 Jan 2024 | 25.51 | 26.02 | 25.51 | 25.98 | 25.98 | 4 |
19 Jan 2024 | 25.76 | 26.15 | 25.45 | 25.45 | 25.45 | - |
18 Jan 2024 | 25.37 | 26.25 | 25.37 | 26.08 | 26.08 | - |
17 Jan 2024 | 25.54 | 25.61 | 25.30 | 25.30 | 25.30 | - |
16 Jan 2024 | 26.50 | 26.50 | 25.71 | 25.71 | 25.71 | - |
15 Jan 2024 | 25.90 | 26.58 | 25.90 | 26.58 | 26.58 | - |
12 Jan 2024 | 25.71 | 26.16 | 25.71 | 25.79 | 25.79 | 10 |
11 Jan 2024 | 26.24 | 26.48 | 26.24 | 26.25 | 26.25 | - |
10 Jan 2024 | 26.26 | 26.31 | 26.09 | 26.09 | 26.09 | - |
09 Jan 2024 | 26.66 | 26.66 | 26.15 | 26.38 | 26.38 | - |
08 Jan 2024 | 27.00 | 27.07 | 26.53 | 26.53 | 26.53 | - |
05 Jan 2024 | 26.91 | 27.30 | 26.68 | 27.01 | 27.01 | 50 |
04 Jan 2024 | 26.91 | 27.23 | 26.91 | 27.00 | 27.00 | - |
03 Jan 2024 | 28.12 | 28.12 | 26.83 | 26.83 | 26.83 | - |
02 Jan 2024 | 28.31 | 28.86 | 28.06 | 28.06 | 28.06 | - |
29 Dec 2023 | 28.24 | 28.57 | 28.24 | 28.46 | 28.46 | - |
28 Dec 2023 | 28.47 | 28.79 | 28.32 | 28.32 | 28.32 | 10 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |