Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 500 |
20 May 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
17 May 2024 | 27.17 | 27.33 | 27.17 | 27.33 | 27.33 | 500 |
16 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
15 May 2024 | 27.32 | 27.50 | 27.32 | 27.50 | 27.50 | 50 |
14 May 2024 | 26.35 | 27.32 | 26.35 | 27.32 | 27.32 | 115 |
13 May 2024 | 25.90 | 26.35 | 25.90 | 26.35 | 26.35 | 115 |
10 May 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
09 May 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
08 May 2024 | 24.75 | 24.93 | 24.75 | 24.93 | 24.93 | 200 |
07 May 2024 | 24.37 | 24.75 | 24.37 | 24.75 | 24.75 | 460 |
06 May 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
03 May 2024 | 25.91 | 26.84 | 25.91 | 26.84 | 26.84 | 200 |
02 May 2024 | 25.49 | 25.91 | 25.49 | 25.91 | 25.91 | 500 |
30 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
29 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
26 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
25 Apr 2024 | 25.36 | 25.36 | 24.93 | 25.15 | 25.15 | 604 |
24 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
23 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
22 Apr 2024 | 24.80 | 25.05 | 24.80 | 25.05 | 25.05 | 120 |
19 Apr 2024 | 24.54 | 24.54 | 24.49 | 24.49 | 24.49 | 380 |
18 Apr 2024 | 24.23 | 24.54 | 24.23 | 24.54 | 24.54 | 730 |
17 Apr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
16 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
15 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
12 Apr 2024 | 25.40 | 26.33 | 25.40 | 26.33 | 26.33 | 900 |
11 Apr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
10 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
09 Apr 2024 | 25.15 | 25.15 | 25.06 | 25.06 | 25.06 | 420 |
08 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
05 Apr 2024 | 25.19 | 25.19 | 25.06 | 25.06 | 25.06 | 765 |
04 Apr 2024 | 25.13 | 25.45 | 25.13 | 25.45 | 25.45 | 210 |
03 Apr 2024 | 24.82 | 25.05 | 24.82 | 25.05 | 25.05 | 345 |
02 Apr 2024 | 24.81 | 24.90 | 24.81 | 24.82 | 24.82 | 625 |
28 Mar 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
27 Mar 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
26 Mar 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
25 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
22 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
21 Mar 2024 | 24.17 | 24.40 | 24.17 | 24.40 | 24.40 | 440 |
20 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
19 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
18 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
15 Mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
14 Mar 2024 | 23.64 | 23.64 | 23.27 | 23.43 | 23.43 | 815 |
13 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
12 Mar 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
11 Mar 2024 | 23.14 | 23.18 | 23.14 | 23.18 | 23.18 | 408 |
08 Mar 2024 | 23.10 | 23.19 | 23.10 | 23.19 | 23.19 | 210 |
07 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
06 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
05 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
04 Mar 2024 | 22.58 | 22.59 | 22.58 | 22.59 | 22.59 | 210 |
01 Mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
29 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
28 Feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
27 Feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
26 Feb 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
23 Feb 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
22 Feb 2024 | 22.35 | 22.47 | 22.35 | 22.47 | 22.47 | 230 |
21 Feb 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
20 Feb 2024 | 21.87 | 21.93 | 21.87 | 21.93 | 21.93 | 460 |
19 Feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
16 Feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
15 Feb 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
14 Feb 2024 | 21.67 | 21.73 | 21.67 | 21.73 | 21.73 | 70 |
13 Feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
12 Feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 175 |
09 Feb 2024 | 22.12 | 22.12 | 21.96 | 21.96 | 21.96 | 70 |
08 Feb 2024 | 21.95 | 22.36 | 21.95 | 22.36 | 22.36 | 340 |
07 Feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
06 Feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
05 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
02 Feb 2024 | 23.35 | 23.35 | 23.08 | 23.08 | 23.08 | 660 |
01 Feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
31 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
30 Jan 2024 | 23.66 | 23.80 | 23.66 | 23.80 | 23.80 | 500 |
29 Jan 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
26 Jan 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
25 Jan 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
24 Jan 2024 | 23.58 | 23.59 | 23.58 | 23.59 | 23.59 | 300 |
23 Jan 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
22 Jan 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
19 Jan 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
18 Jan 2024 | 22.98 | 22.98 | 22.94 | 22.94 | 22.94 | 820 |
17 Jan 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
16 Jan 2024 | 23.25 | 23.25 | 23.21 | 23.21 | 23.21 | 312 |
15 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
12 Jan 2024 | 23.68 | 23.84 | 23.68 | 23.84 | 23.84 | 281 |
11 Jan 2024 | 24.66 | 24.66 | 23.55 | 23.55 | 23.55 | 480 |
10 Jan 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
09 Jan 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
08 Jan 2024 | 24.31 | 24.66 | 24.31 | 24.66 | 24.66 | 230 |
05 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
04 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
03 Jan 2024 | 24.46 | 24.46 | 24.03 | 24.03 | 24.03 | 315 |
02 Jan 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
29 Dec 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
28 Dec 2023 | 24.34 | 24.34 | 23.92 | 23.92 | 23.92 | 175 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |