Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 100 |
21 May 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 100 |
20 May 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
17 May 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 100 |
16 May 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 100 |
15 May 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 100 |
14 May 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
13 May 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
10 May 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
09 May 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 100 |
08 May 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 100 |
07 May 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 100 |
06 May 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 100 |
03 May 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 100 |
02 May 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
01 May 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 100 |
30 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 100 |
29 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
26 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 100 |
25 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 100 |
24 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
23 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
22 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 100 |
19 Apr 2024 | 24.76 | 24.92 | 24.76 | 24.92 | 24.92 | 200 |
18 Apr 2024 | 25.41 | 25.41 | 25.35 | 25.35 | 25.35 | 200 |
17 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 100 |
16 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 100 |
15 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
12 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
11 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 100 |
10 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
09 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
08 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
05 Apr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 100 |
04 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
03 Apr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
02 Apr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 100 |
01 Apr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 100 |
28 Mar 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
27 Mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 100 |
26 Mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 100 |
25 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 100 |
22 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 100 |
21 Mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 100 |
20 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 100 |
19 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 100 |
18 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
15 Mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
14 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
13 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
12 Mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 100 |
11 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
08 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
07 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
06 Mar 2024 | 26.83 | 26.83 | 26.60 | 26.60 | 26.60 | 200 |
05 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
04 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
01 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 100 |
29 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
28 Feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
27 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 100 |
26 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
23 Feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
22 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
21 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
20 Feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 100 |
16 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
15 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
14 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
13 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 100 |
12 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 100 |
09 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
08 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
07 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
06 Feb 2024 | 25.14 | 25.14 | 25.11 | 25.11 | 25.11 | 400 |
05 Feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
02 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
01 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
31 Jan 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
30 Jan 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 100 |
29 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
26 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
25 Jan 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 100 |
24 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
23 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
22 Jan 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
19 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
18 Jan 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
17 Jan 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
16 Jan 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
12 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
11 Jan 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
10 Jan 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 100 |
09 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
08 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
05 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
04 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
03 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 100 |
02 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 100 |
29 Dec 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |