Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 27.62 | 28.00 | 27.62 | 28.00 | 28.00 | 400 |
30 May 2024 | 27.43 | 27.52 | 27.43 | 27.52 | 27.52 | 3,400 |
29 May 2024 | 27.61 | 27.61 | 27.36 | 27.36 | 27.36 | 500 |
28 May 2024 | 27.49 | 27.80 | 27.49 | 27.64 | 27.64 | 500 |
24 May 2024 | 27.88 | 27.90 | 27.77 | 27.77 | 27.77 | 900 |
23 May 2024 | 27.96 | 27.96 | 27.65 | 27.65 | 27.65 | 2,500 |
22 May 2024 | 28.17 | 28.17 | 28.02 | 28.04 | 28.04 | 500 |
21 May 2024 | 28.26 | 28.26 | 28.20 | 28.20 | 28.20 | 100 |
20 May 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 300 |
17 May 2024 | 28.32 | 28.46 | 28.32 | 28.46 | 28.46 | 200 |
16 May 2024 | 28.31 | 28.32 | 28.23 | 28.25 | 28.25 | 400 |
15 May 2024 | 28.08 | 28.25 | 28.08 | 28.25 | 28.25 | 100 |
14 May 2024 | 28.00 | 28.10 | 27.98 | 28.10 | 28.10 | 400 |
13 May 2024 | 28.27 | 28.27 | 28.00 | 28.00 | 28.00 | 300 |
10 May 2024 | 28.18 | 28.18 | 28.08 | 28.09 | 28.09 | 300 |
09 May 2024 | 27.87 | 27.95 | 27.87 | 27.95 | 27.95 | 1,200 |
08 May 2024 | 27.76 | 27.80 | 27.76 | 27.80 | 27.80 | 100 |
07 May 2024 | 27.88 | 27.88 | 27.74 | 27.74 | 27.74 | 200 |
06 May 2024 | 27.67 | 27.74 | 27.67 | 27.74 | 27.74 | 100 |
03 May 2024 | 27.62 | 27.62 | 27.49 | 27.49 | 27.49 | 100 |
02 May 2024 | 27.50 | 27.50 | 27.35 | 27.45 | 27.45 | 400 |
01 May 2024 | 27.43 | 27.43 | 27.36 | 27.36 | 27.36 | 100 |
30 Apr 2024 | 27.98 | 27.98 | 27.56 | 27.56 | 27.56 | 100 |
29 Apr 2024 | 27.94 | 27.96 | 27.94 | 27.96 | 27.96 | 300 |
26 Apr 2024 | 27.98 | 27.98 | 27.83 | 27.83 | 27.83 | 100 |
25 Apr 2024 | 28.09 | 28.09 | 27.96 | 27.96 | 27.96 | 100 |
24 Apr 2024 | 28.13 | 28.13 | 28.09 | 28.09 | 28.09 | 100 |
23 Apr 2024 | 28.04 | 28.09 | 28.04 | 28.09 | 28.09 | 100 |
22 Apr 2024 | 27.88 | 27.95 | 27.88 | 27.92 | 27.92 | 700 |
19 Apr 2024 | 27.64 | 27.68 | 27.64 | 27.68 | 27.68 | 100 |
18 Apr 2024 | 27.54 | 27.54 | 27.41 | 27.41 | 27.41 | 100 |
17 Apr 2024 | 27.69 | 27.69 | 27.41 | 27.41 | 27.41 | 300 |
16 Apr 2024 | 27.76 | 27.76 | 27.55 | 27.55 | 27.55 | 100 |
15 Apr 2024 | 28.07 | 28.07 | 27.62 | 27.65 | 27.65 | 300 |
12 Apr 2024 | 28.20 | 28.20 | 27.79 | 27.79 | 27.79 | 100 |
11 Apr 2024 | 28.47 | 28.47 | 28.22 | 28.22 | 28.22 | 200 |
10 Apr 2024 | 28.49 | 28.49 | 28.36 | 28.36 | 28.36 | 100 |
09 Apr 2024 | 28.86 | 28.86 | 28.60 | 28.60 | 28.60 | 100 |
08 Apr 2024 | 28.71 | 28.71 | 28.66 | 28.66 | 28.66 | 100 |
05 Apr 2024 | 28.63 | 28.74 | 28.63 | 28.73 | 28.73 | 200 |
04 Apr 2024 | 29.07 | 29.07 | 28.51 | 28.51 | 28.51 | 500 |
03 Apr 2024 | 28.86 | 28.86 | 28.82 | 28.82 | 28.82 | 100 |
02 Apr 2024 | 28.70 | 28.70 | 28.69 | 28.69 | 28.69 | 100 |
01 Apr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 100 |
28 Mar 2024 | 28.84 | 28.86 | 28.66 | 28.86 | 28.86 | 300 |
27 Mar 2024 | 28.57 | 28.67 | 28.57 | 28.67 | 28.67 | 100 |
26 Mar 2024 | 28.57 | 28.57 | 28.37 | 28.37 | 28.37 | 100 |
25 Mar 2024 | 28.46 | 28.46 | 28.44 | 28.44 | 28.44 | 100 |
22 Mar 2024 | 28.49 | 28.49 | 28.36 | 28.36 | 28.36 | 100 |
21 Mar 2024 | 28.49 | 28.49 | 28.47 | 28.47 | 28.47 | 100 |
20 Mar 2024 | 28.04 | 28.25 | 28.04 | 28.25 | 28.25 | 100 |
19 Mar 2024 | 28.05 | 28.06 | 27.92 | 28.06 | 28.06 | 300 |
18 Mar 2024 | 28.09 | 28.09 | 27.91 | 27.91 | 27.91 | 500 |
15 Mar 2024 | 27.95 | 27.95 | 27.87 | 27.87 | 27.87 | 300 |
14 Mar 2024 | 28.03 | 28.03 | 27.84 | 27.84 | 27.84 | 100 |
13 Mar 2024 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |