Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 27.90 | 27.87 | 27.87 | 27.87 | 27.87 | 360 |
21 May 2024 | 27.76 | 27.90 | 27.90 | 27.90 | 27.90 | 179,250 |
20 May 2024 | - | - | - | - | - | - |
19 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 27.60 | 27.77 | 27.76 | 27.76 | 27.76 | 216,565 |
12 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 27.65 | 27.60 | 27.60 | 27.60 | 27.60 | 362 |
06 May 2024 | 27.36 | 27.66 | 27.55 | 27.65 | 27.65 | 14,232 |
05 May 2024 | 27.97 | 27.97 | 27.14 | 27.36 | 27.36 | 31,995 |
02 May 2024 | 27.53 | 27.15 | 27.07 | 27.12 | 27.12 | 886 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 27.49 | 27.53 | 27.53 | 27.53 | 27.53 | 18,200 |
25 Apr 2024 | 27.51 | 27.49 | 27.49 | 27.49 | 27.49 | 3,580 |
24 Apr 2024 | 26.69 | 27.51 | 27.51 | 27.51 | 27.51 | 3,580 |
21 Apr 2024 | 27.58 | 26.70 | 26.69 | 26.69 | 26.69 | 344 |
18 Apr 2024 | 27.86 | 27.40 | 27.40 | 27.58 | 27.58 | 44 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
14 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 27.77 | 27.88 | 27.88 | 27.86 | 27.86 | 58 |
10 Apr 2024 | 28.21 | 27.82 | 27.69 | 27.77 | 27.77 | 216,158 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 27.91 | 28.21 | 27.99 | 28.21 | 28.21 | 106,425 |
03 Apr 2024 | 27.78 | 27.95 | 27.90 | 27.91 | 27.91 | 416 |
02 Apr 2024 | - | - | - | - | - | - |
01 Apr 2024 | 27.95 | 27.77 | 27.74 | 27.78 | 27.78 | 61 |
31 Mar 2024 | 27.96 | 27.91 | 27.91 | 27.95 | 27.95 | 22 |
28 Mar 2024 | 27.76 | 27.96 | 27.96 | 27.96 | 27.96 | 107,300 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 27.63 | 27.79 | 27.76 | 27.76 | 27.76 | 7,313 |
19 Mar 2024 | 27.55 | 27.63 | 27.63 | 27.63 | 27.63 | 7,238 |
18 Mar 2024 | - | - | - | - | - | - |
17 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 27.63 | 27.55 | 27.55 | 27.55 | 27.55 | 8,055 |
13 Mar 2024 | 26.87 | 27.64 | 27.63 | 27.63 | 27.63 | 262,300 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
10 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 26.73 | 26.87 | 26.87 | 26.87 | 26.87 | 111,650 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 26.50 | 26.73 | 26.73 | 26.73 | 26.73 | 75 |
04 Mar 2024 | - | - | - | - | - | - |
03 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 26.78 | 26.50 | 26.38 | 26.50 | 26.50 | 37,925 |
28 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
25 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 26.55 | 26.78 | 26.68 | 26.78 | 26.78 | 5,620 |
21 Feb 2024 | 26.35 | 26.55 | 26.55 | 26.55 | 26.55 | 301,500 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
18 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 26.61 | 26.61 | 26.29 | 26.35 | 26.35 | 20,564 |
12 Feb 2024 | - | - | - | - | - | - |
11 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 26.24 | 26.19 | 26.19 | 26.19 | 26.19 | 200 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 25.67 | 26.26 | 26.15 | 26.24 | 26.24 | 250 |
04 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 25.68 | 25.68 | 25.66 | 25.67 | 25.67 | 150 |
31 Jan 2024 | 25.50 | 25.68 | 25.68 | 25.68 | 25.68 | 39,000 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 24.86 | 26.00 | 26.00 | 25.50 | 25.50 | 45 |
28 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
21 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
14 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
07 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 24.97 | 24.86 | 24.86 | 24.86 | 24.86 | 10,000 |
01 Jan 2024 | 25.12 | 24.97 | 24.97 | 24.97 | 24.97 | 90 |
31 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 25.10 | 25.12 | 25.06 | 25.12 | 25.12 | 131,898 |
27 Dec 2023 | 24.84 | 25.10 | 25.10 | 25.10 | 25.10 | 92,593 |
26 Dec 2023 | - | - | - | - | - | - |
25 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |