Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 27.06 | 27.08 | 27.06 | 27.11 | 27.11 | 400 |
09 May 2024 | 26.85 | 26.85 | 26.85 | 26.94 | 26.94 | - |
08 May 2024 | 26.78 | 26.78 | 26.78 | 26.82 | 26.82 | - |
07 May 2024 | 26.64 | 26.64 | 26.64 | 26.75 | 26.75 | - |
06 May 2024 | 26.38 | 26.38 | 26.34 | 26.50 | 26.50 | 375 |
03 May 2024 | 26.04 | 26.04 | 26.04 | 26.31 | 26.31 | - |
02 May 2024 | 25.93 | 25.93 | 25.93 | 25.95 | 25.95 | - |
30 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.03 | 26.03 | - |
29 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.27 | 26.27 | - |
26 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.46 | 26.46 | - |
25 Apr 2024 | 26.19 | 26.19 | 26.19 | 25.96 | 25.96 | - |
24 Apr 2024 | 26.51 | 26.51 | 26.51 | 26.44 | 26.44 | - |
23 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.41 | 26.41 | - |
22 Apr 2024 | 26.10 | 26.10 | 26.10 | 25.98 | 25.98 | - |
19 Apr 2024 | 25.94 | 26.05 | 25.94 | 25.98 | 25.98 | 850 |
18 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.16 | 26.16 | - |
17 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.25 | 26.25 | - |
16 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.34 | 26.34 | - |
15 Apr 2024 | 26.60 | 26.75 | 26.60 | 26.60 | 26.60 | 3,770 |
12 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.47 | 26.47 | - |
11 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.63 | 26.63 | - |
10 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.63 | 26.63 | - |
09 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.58 | 26.58 | 30 |
08 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.83 | 26.83 | - |
05 Apr 2024 | 26.59 | 26.70 | 26.59 | 26.72 | 26.72 | 50 |
04 Apr 2024 | 26.92 | 26.92 | 26.86 | 26.93 | 26.93 | 50 |
03 Apr 2024 | 26.89 | 26.89 | 26.88 | 26.93 | 26.93 | 20 |
02 Apr 2024 | 27.25 | 27.26 | 27.25 | 26.86 | 26.86 | 94 |
28 Mar 2024 | 27.18 | 27.18 | 27.18 | 27.10 | 27.10 | 600 |
27 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.15 | 27.15 | - |
26 Mar 2024 | 27.11 | 27.11 | 27.11 | 27.16 | 27.16 | 110 |
25 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.10 | 27.10 | - |
22 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.16 | 27.16 | 90 |
21 Mar 2024 | 27.17 | 27.22 | 27.12 | 27.26 | 27.26 | 344 |
20 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.88 | 26.88 | 100 |
19 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.99 | 26.99 | - |
18 Mar 2024 | 27.01 | 27.01 | 27.01 | 26.94 | 26.94 | - |
15 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.01 | 27.01 | - |
14 Mar 2024 | 27.20 | 27.22 | 27.20 | 27.11 | 27.11 | 20 |
13 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.09 | 27.09 | - |
12 Mar 2024 | 26.88 | 26.88 | 26.88 | 27.12 | 27.12 | - |
11 Mar 2024 | 26.67 | 26.67 | 26.67 | 26.74 | 26.74 | - |
08 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.01 | 27.01 | - |
07 Mar 2024 | 26.77 | 26.77 | 26.77 | 27.25 | 27.25 | - |
06 Mar 2024 | 26.69 | 26.69 | 26.69 | 26.85 | 26.85 | - |
05 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.70 | 26.70 | - |
04 Mar 2024 | 26.96 | 27.00 | 26.95 | 26.99 | 26.99 | 2,827 |
01 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.98 | 26.98 | - |
29 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.90 | 26.90 | - |
28 Feb 2024 | 26.77 | 26.80 | 26.70 | 26.78 | 26.78 | 295 |
27 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.86 | 26.86 | - |
26 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.75 | 26.75 | - |
23 Feb 2024 | 26.73 | 26.73 | 26.73 | 26.75 | 26.75 | 565 |
22 Feb 2024 | 26.69 | 26.69 | 26.69 | 26.75 | 26.75 | 207 |
21 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.31 | 26.31 | - |
20 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.31 | 26.31 | 2,000 |
19 Feb 2024 | 26.37 | 26.37 | 26.23 | 26.43 | 26.43 | 100 |
16 Feb 2024 | 26.35 | 26.51 | 26.35 | 26.50 | 26.50 | 1,916 |
15 Feb 2024 | 26.17 | 26.24 | 26.17 | 26.19 | 26.19 | 690 |
14 Feb 2024 | 25.94 | 25.99 | 25.93 | 26.06 | 26.06 | 1,091 |
13 Feb 2024 | 26.21 | 26.21 | 26.11 | 25.92 | 25.92 | 4 |
12 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.34 | 26.34 | 224 |
09 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.27 | 26.27 | - |
08 Feb 2024 | 25.95 | 25.95 | 25.95 | 26.17 | 26.17 | - |
07 Feb 2024 | 25.71 | 25.75 | 25.71 | 25.82 | 25.82 | 211 |
06 Feb 2024 | 25.69 | 25.74 | 25.69 | 25.72 | 25.72 | 10,598 |
05 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.55 | 25.55 | - |
02 Feb 2024 | 25.57 | 25.60 | 25.57 | 25.45 | 25.45 | 1,500 |
01 Feb 2024 | 25.40 | 25.48 | 25.40 | 25.39 | 25.39 | 6,000 |
31 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.57 | 25.57 | - |
30 Jan 2024 | 25.61 | 25.65 | 25.61 | 25.65 | 25.65 | 513 |
29 Jan 2024 | 25.45 | 25.47 | 25.45 | 25.56 | 25.56 | 120 |
26 Jan 2024 | 25.26 | 25.56 | 25.26 | 25.57 | 25.57 | 3,391 |
25 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.17 | 25.17 | 355 |
24 Jan 2024 | 24.88 | 25.00 | 24.88 | 25.05 | 25.05 | 404 |
23 Jan 2024 | 24.63 | 24.63 | 24.63 | 24.56 | 24.56 | - |
22 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.57 | 24.57 | 730 |
19 Jan 2024 | 24.47 | 24.47 | 24.47 | 24.32 | 24.32 | - |
18 Jan 2024 | 24.22 | 24.22 | 24.22 | 24.33 | 24.33 | - |
17 Jan 2024 | 23.97 | 23.97 | 23.97 | 24.02 | 24.02 | - |
16 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.22 | 24.22 | - |
15 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
12 Jan 2024 | 24.18 | 24.26 | 24.18 | 24.33 | 24.33 | 1,240 |
11 Jan 2024 | 24.38 | 24.38 | 24.35 | 24.15 | 24.15 | 50 |
10 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.16 | 24.16 | - |
09 Jan 2024 | 24.31 | 24.31 | 24.31 | 24.20 | 24.20 | 58 |
08 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.20 | 24.20 | - |
05 Jan 2024 | 23.92 | 23.92 | 23.92 | 24.05 | 24.05 | - |
04 Jan 2024 | 24.16 | 24.16 | 24.03 | 24.14 | 24.14 | 300 |
03 Jan 2024 | 24.48 | 24.48 | 24.48 | 24.14 | 24.14 | - |
02 Jan 2024 | 24.86 | 24.86 | 24.86 | 24.53 | 24.53 | - |
29 Dec 2023 | 24.82 | 24.82 | 24.82 | 24.74 | 24.74 | 400 |
28 Dec 2023 | 24.85 | 24.85 | 24.75 | 24.80 | 24.80 | 1,013 |
27 Dec 2023 | 24.55 | 24.55 | 24.55 | 24.83 | 24.83 | 1,250 |
22 Dec 2023 | 24.55 | 24.68 | 24.55 | 24.80 | 24.80 | 590 |
21 Dec 2023 | 24.73 | 24.73 | 24.73 | 24.78 | 24.78 | - |
20 Dec 2023 | 24.81 | 24.81 | 24.81 | 24.84 | 24.84 | - |
19 Dec 2023 | 24.81 | 24.81 | 24.81 | 24.83 | 24.83 | - |
18 Dec 2023 | 24.76 | 24.76 | 24.76 | 24.72 | 24.72 | - |
15 Dec 2023 | 24.84 | 24.84 | 24.84 | 24.86 | 24.86 | 70 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |