Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
29 May 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 100 |
28 May 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
24 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
23 May 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
22 May 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
21 May 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
20 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 100 |
17 May 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
16 May 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
15 May 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
14 May 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
13 May 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 100 |
10 May 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
09 May 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
08 May 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
07 May 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
06 May 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
03 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
02 May 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
01 May 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
30 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
29 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
26 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
25 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 100 |
24 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
23 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 100 |
22 Apr 2024 | 25.26 | 25.26 | 25.10 | 25.10 | 25.10 | 4,200 |
19 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
18 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
17 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
16 Apr 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
15 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
12 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 100 |
11 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
10 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
09 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
08 Apr 2024 | 26.06 | 26.06 | 26.03 | 26.03 | 26.03 | 400 |
05 Apr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 100 |
04 Apr 2024 | 26.22 | 26.22 | 25.74 | 25.74 | 25.74 | 8,700 |
03 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 100 |
02 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 100 |
01 Apr 2024 | 26.11 | 26.12 | 26.10 | 26.12 | 26.12 | 300 |
28 Mar 2024 | 26.11 | 26.17 | 26.11 | 26.17 | 26.17 | 200 |
27 Mar 2024 | 25.98 | 26.08 | 25.98 | 26.08 | 26.08 | 3,900 |
26 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 100 |
25 Mar 2024 | 26.00 | 26.00 | 25.97 | 25.97 | 25.97 | 1,500 |
22 Mar 2024 | 26.06 | 26.06 | 26.04 | 26.04 | 26.04 | 2,000 |
21 Mar 2024 | 26.08 | 26.08 | 26.06 | 26.06 | 26.06 | 3,900 |
20 Mar 2024 | 25.69 | 25.91 | 25.68 | 25.91 | 25.91 | 10,200 |
19 Mar 2024 | 25.44 | 25.68 | 25.44 | 25.68 | 25.68 | 7,300 |
18 Mar 2024 | 25.62 | 25.62 | 25.49 | 25.49 | 25.49 | 8,500 |
15 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 100 |
14 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 100 |
13 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 100 |
12 Mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 100 |
11 Mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 100 |
08 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 100 |
07 Mar 2024 | 25.40 | 25.44 | 25.40 | 25.44 | 25.44 | 99,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |