Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 2,000 |
20 May 2024 | 26.40 | 26.56 | 26.40 | 26.56 | 26.56 | 2,000 |
17 May 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
16 May 2024 | 25.54 | 25.64 | 25.54 | 25.64 | 25.64 | - |
15 May 2024 | 25.44 | 25.50 | 25.44 | 25.50 | 25.50 | 200 |
14 May 2024 | 25.46 | 25.62 | 25.46 | 25.62 | 25.62 | - |
13 May 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
10 May 2024 | 25.42 | 25.42 | 25.32 | 25.32 | 25.32 | - |
09 May 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
08 May 2024 | 25.54 | 25.54 | 24.68 | 24.68 | 24.68 | 425 |
07 May 2024 | 25.80 | 25.80 | 25.34 | 25.34 | 25.34 | - |
06 May 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
03 May 2024 | 25.64 | 25.64 | 25.46 | 25.46 | 25.46 | - |
02 May 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
30 Apr 2024 | 25.36 | 25.36 | 24.84 | 24.84 | 24.84 | 100 |
29 Apr 2024 | 25.24 | 25.44 | 25.24 | 25.44 | 25.44 | - |
26 Apr 2024 | 25.08 | 25.12 | 25.08 | 25.12 | 25.12 | - |
25 Apr 2024 | 25.02 | 25.02 | 24.70 | 24.70 | 24.70 | 20 |
24 Apr 2024 | 24.90 | 25.24 | 24.90 | 25.04 | 25.04 | 10 |
23 Apr 2024 | 24.90 | 24.90 | 24.66 | 24.66 | 24.66 | - |
22 Apr 2024 | 25.44 | 25.44 | 24.90 | 24.90 | 24.90 | 1,018 |
19 Apr 2024 | 24.48 | 24.74 | 24.48 | 24.74 | 24.74 | - |
18 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
17 Apr 2024 | 25.08 | 25.52 | 24.50 | 24.50 | 24.50 | 500 |
16 Apr 2024 | 25.84 | 25.84 | 25.42 | 25.42 | 25.42 | - |
15 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 34 |
12 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
11 Apr 2024 | 27.14 | 27.14 | 26.82 | 26.82 | 26.82 | - |
10 Apr 2024 | 27.46 | 27.46 | 26.94 | 26.94 | 26.94 | 175 |
09 Apr 2024 | 27.02 | 27.02 | 26.90 | 26.90 | 26.90 | - |
08 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
05 Apr 2024 | 26.52 | 26.58 | 26.50 | 26.50 | 26.50 | 50 |
04 Apr 2024 | 26.24 | 26.24 | 26.16 | 26.16 | 26.16 | - |
03 Apr 2024 | 25.46 | 25.94 | 25.46 | 25.94 | 25.94 | - |
02 Apr 2024 | 26.04 | 26.04 | 25.32 | 25.32 | 25.32 | 90 |
28 Mar 2024 | 25.86 | 25.86 | 25.40 | 25.40 | 25.40 | - |
27 Mar 2024 | 25.58 | 25.98 | 25.58 | 25.98 | 25.98 | 100 |
26 Mar 2024 | 25.48 | 25.48 | 25.26 | 25.26 | 25.26 | - |
25 Mar 2024 | 25.88 | 25.88 | 25.54 | 25.54 | 25.54 | 12 |
22 Mar 2024 | 25.78 | 25.78 | 25.72 | 25.72 | 25.72 | - |
21 Mar 2024 | 25.72 | 25.72 | 25.30 | 25.30 | 25.30 | - |
20 Mar 2024 | 24.72 | 25.16 | 24.72 | 25.16 | 25.16 | - |
19 Mar 2024 | 24.88 | 24.88 | 24.80 | 24.80 | 24.80 | 205 |
18 Mar 2024 | 24.96 | 25.30 | 24.96 | 25.30 | 25.30 | 375 |
15 Mar 2024 | 25.16 | 25.16 | 24.68 | 24.68 | 24.68 | - |
14 Mar 2024 | 25.54 | 25.60 | 25.02 | 25.02 | 25.02 | 250 |
13 Mar 2024 | 25.12 | 25.58 | 25.12 | 25.58 | 25.58 | - |
12 Mar 2024 | 24.46 | 25.50 | 24.46 | 25.10 | 25.10 | 75 |
11 Mar 2024 | 24.16 | 24.46 | 24.16 | 24.46 | 24.46 | - |
08 Mar 2024 | 24.38 | 24.38 | 24.22 | 24.22 | 24.22 | - |
07 Mar 2024 | 24.18 | 24.26 | 24.18 | 24.26 | 24.26 | - |
06 Mar 2024 | 24.54 | 24.54 | 24.16 | 24.16 | 24.16 | - |
05 Mar 2024 | 25.00 | 25.00 | 24.34 | 24.34 | 24.34 | 75 |
04 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 100 |
01 Mar 2024 | 25.24 | 25.28 | 25.24 | 25.28 | 25.28 | - |
29 Feb 2024 | 25.14 | 25.14 | 25.04 | 25.04 | 25.04 | - |
28 Feb 2024 | 25.50 | 25.50 | 25.04 | 25.04 | 25.04 | - |
27 Feb 2024 | 25.34 | 25.34 | 25.32 | 25.32 | 25.32 | - |
26 Feb 2024 | 24.94 | 24.94 | 24.90 | 24.90 | 24.90 | 400 |
23 Feb 2024 | 25.16 | 25.16 | 24.94 | 24.94 | 24.94 | - |
22 Feb 2024 | 25.38 | 25.38 | 25.22 | 25.22 | 25.22 | - |
21 Feb 2024 | 25.22 | 25.22 | 25.06 | 25.06 | 25.06 | - |
20 Feb 2024 | 25.14 | 25.44 | 25.08 | 25.16 | 25.16 | 183 |
19 Feb 2024 | 25.50 | 25.56 | 25.22 | 25.22 | 25.22 | 100 |
16 Feb 2024 | 25.54 | 25.54 | 25.34 | 25.34 | 25.34 | - |
15 Feb 2024 | 25.36 | 25.36 | 25.18 | 25.18 | 25.18 | - |
14 Feb 2024 | 25.18 | 25.18 | 25.08 | 25.08 | 25.08 | 150 |
13 Feb 2024 | 25.60 | 25.60 | 24.94 | 24.94 | 24.94 | 300 |
12 Feb 2024 | 25.86 | 25.92 | 25.66 | 25.70 | 25.70 | 260 |
09 Feb 2024 | 26.00 | 26.18 | 25.72 | 25.72 | 25.72 | 75 |
08 Feb 2024 | 25.98 | 26.20 | 25.98 | 26.20 | 26.20 | - |
07 Feb 2024 | 25.96 | 26.66 | 25.82 | 25.82 | 25.82 | 90 |
06 Feb 2024 | 26.90 | 27.12 | 26.90 | 27.12 | 27.12 | 359 |
05 Feb 2024 | 27.12 | 27.32 | 27.12 | 27.16 | 27.16 | 218 |
02 Feb 2024 | 27.38 | 27.38 | 27.12 | 27.12 | 27.12 | - |
01 Feb 2024 | 27.30 | 27.48 | 27.30 | 27.48 | 27.48 | - |
31 Jan 2024 | 27.28 | 27.30 | 27.28 | 27.30 | 27.30 | - |
30 Jan 2024 | 27.88 | 27.88 | 26.98 | 26.98 | 26.98 | 5 |
29 Jan 2024 | 27.36 | 27.62 | 27.36 | 27.62 | 27.62 | - |
26 Jan 2024 | 27.70 | 27.70 | 27.44 | 27.44 | 27.44 | - |
25 Jan 2024 | 27.70 | 27.80 | 27.70 | 27.80 | 27.80 | - |
24 Jan 2024 | 27.74 | 27.88 | 27.66 | 27.66 | 27.66 | 1,000 |
23 Jan 2024 | 27.48 | 27.52 | 27.48 | 27.52 | 27.52 | - |
22 Jan 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
19 Jan 2024 | 27.16 | 27.16 | 26.62 | 26.78 | 26.78 | 22 |
18 Jan 2024 | 26.38 | 27.00 | 26.38 | 27.00 | 27.00 | - |
17 Jan 2024 | 26.18 | 26.50 | 26.18 | 26.24 | 26.24 | 20 |
16 Jan 2024 | 26.52 | 26.56 | 26.52 | 26.56 | 26.56 | - |
15 Jan 2024 | 26.78 | 26.78 | 26.32 | 26.32 | 26.32 | 100 |
12 Jan 2024 | 26.44 | 26.54 | 26.44 | 26.54 | 26.54 | - |
11 Jan 2024 | 26.64 | 26.64 | 26.28 | 26.28 | 26.28 | 150 |
10 Jan 2024 | 26.78 | 26.78 | 26.56 | 26.56 | 26.56 | - |
09 Jan 2024 | 27.20 | 27.20 | 26.66 | 26.66 | 26.66 | - |
08 Jan 2024 | 27.68 | 27.68 | 27.20 | 27.28 | 27.28 | 442 |
05 Jan 2024 | 27.36 | 27.36 | 27.24 | 27.24 | 27.24 | - |
04 Jan 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
03 Jan 2024 | 27.86 | 27.86 | 27.30 | 27.30 | 27.30 | 300 |
02 Jan 2024 | 28.54 | 28.58 | 28.10 | 28.10 | 28.10 | 250 |
29 Dec 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
28 Dec 2023 | 28.74 | 28.74 | 28.10 | 28.10 | 28.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |