Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 27.03 | 27.04 | 27.03 | 27.04 | 27.04 | 800 |
24 May 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
23 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
22 May 2024 | 26.89 | 26.93 | 26.89 | 26.93 | 26.93 | 100 |
21 May 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
20 May 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
17 May 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 100 |
16 May 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
15 May 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
14 May 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 100 |
13 May 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 6,600 |
10 May 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 200 |
09 May 2024 | 26.83 | 26.84 | 26.79 | 26.79 | 26.79 | 600 |
08 May 2024 | 26.68 | 26.68 | 26.61 | 26.61 | 26.61 | 400 |
07 May 2024 | 26.72 | 26.72 | 26.68 | 26.68 | 26.68 | 200 |
06 May 2024 | 26.60 | 26.65 | 26.60 | 26.65 | 26.65 | 400 |
03 May 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
02 May 2024 | 25.99 | 26.21 | 25.94 | 26.21 | 26.21 | 500 |
01 May 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 100 |
30 Apr 2024 | 26.10 | 26.10 | 25.89 | 25.89 | 25.89 | 900 |
29 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
26 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 100 |
25 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
24 Apr 2024 | 25.99 | 26.07 | 25.99 | 26.07 | 26.07 | 200 |
23 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 100 |
22 Apr 2024 | 25.78 | 26.08 | 25.78 | 25.99 | 25.99 | 12,900 |
19 Apr 2024 | 25.65 | 25.65 | 25.58 | 25.58 | 25.58 | 600 |
18 Apr 2024 | 25.62 | 25.73 | 25.58 | 25.58 | 25.58 | 1,700 |
17 Apr 2024 | 25.57 | 25.93 | 25.55 | 25.69 | 25.69 | 55,000 |
16 Apr 2024 | 25.55 | 25.70 | 25.48 | 25.61 | 25.61 | 22,600 |
15 Apr 2024 | 25.91 | 25.93 | 25.76 | 25.76 | 25.76 | 90,400 |
12 Apr 2024 | 25.88 | 25.88 | 25.85 | 25.85 | 25.85 | 200 |
11 Apr 2024 | 26.03 | 26.28 | 26.03 | 26.28 | 26.28 | 200 |
10 Apr 2024 | 26.23 | 26.24 | 26.14 | 26.22 | 26.22 | 9,600 |
09 Apr 2024 | 26.61 | 26.65 | 26.54 | 26.65 | 26.65 | 1,200 |
08 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 100 |
05 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 100 |
04 Apr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 100 |
03 Apr 2024 | 26.50 | 26.52 | 26.49 | 26.52 | 26.52 | 400 |
02 Apr 2024 | 26.35 | 26.39 | 26.35 | 26.39 | 26.39 | 1,800 |
01 Apr 2024 | 26.55 | 26.58 | 26.55 | 26.56 | 26.56 | 700 |
28 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 100 |
27 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 100 |
26 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 100 |
25 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
22 Mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 100 |
21 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 100 |
20 Mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 100 |
19 Mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 100 |
18 Mar 2024 | 26.30 | 26.30 | 26.28 | 26.28 | 26.28 | 2,200 |
15 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 100 |
14 Mar 2024 | 26.37 | 26.37 | 26.25 | 26.25 | 26.25 | 300 |
13 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 100 |
12 Mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 100 |
11 Mar 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 100 |
08 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 100 |
07 Mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 100 |
06 Mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 100 |
05 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
04 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 100 |
01 Mar 2024 | 25.91 | 26.08 | 25.91 | 26.07 | 26.07 | 1,100 |
29 Feb 2024 | 25.89 | 25.91 | 25.86 | 25.86 | 25.86 | 400 |
28 Feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 200 |
27 Feb 2024 | 25.85 | 25.91 | 25.84 | 25.91 | 25.91 | 2,000 |
26 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 200 |
23 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 300 |
22 Feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 300 |
21 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 200 |
20 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 200 |
16 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 300 |
15 Feb 2024 | 25.44 | 25.64 | 25.44 | 25.64 | 25.64 | 2,100 |
14 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 200 |
13 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 300 |
12 Feb 2024 | 25.52 | 25.55 | 25.45 | 25.45 | 25.45 | 2,200 |
09 Feb 2024 | 25.23 | 25.39 | 25.23 | 25.39 | 25.39 | 400 |
08 Feb 2024 | 25.35 | 25.35 | 25.30 | 25.30 | 25.30 | 600 |
07 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
06 Feb 2024 | 25.35 | 25.41 | 25.35 | 25.41 | 25.41 | 300 |
05 Feb 2024 | 25.25 | 25.32 | 25.25 | 25.32 | 25.32 | 200 |
02 Feb 2024 | 25.46 | 25.55 | 25.46 | 25.55 | 25.55 | 800 |
01 Feb 2024 | 25.63 | 25.75 | 25.57 | 25.75 | 25.75 | 3,200 |
31 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 100 |
30 Jan 2024 | 25.63 | 25.64 | 25.53 | 25.62 | 25.62 | 44,200 |
29 Jan 2024 | 25.56 | 25.69 | 25.56 | 25.69 | 25.69 | 5,500 |
26 Jan 2024 | 25.51 | 25.55 | 25.51 | 25.55 | 25.55 | 400 |
25 Jan 2024 | 25.42 | 25.47 | 25.42 | 25.47 | 25.47 | 500 |
24 Jan 2024 | 25.46 | 25.47 | 25.46 | 25.47 | 25.47 | 500 |
23 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 100 |
22 Jan 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 100 |
19 Jan 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 100 |
18 Jan 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
17 Jan 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 100 |
16 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
12 Jan 2024 | 25.84 | 25.84 | 25.82 | 25.82 | 25.82 | 500 |
11 Jan 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 100 |
10 Jan 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
09 Jan 2024 | 25.66 | 25.66 | 25.58 | 25.61 | 25.61 | 600 |
08 Jan 2024 | 25.85 | 25.85 | 25.83 | 25.83 | 25.83 | 400 |
05 Jan 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 100 |
04 Jan 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |