Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 400 |
30 May 2024 | 27.81 | 27.81 | 27.68 | 27.68 | 27.68 | 900 |
29 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 100 |
28 May 2024 | 28.10 | 28.11 | 28.09 | 28.09 | 28.09 | 200 |
24 May 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 100 |
23 May 2024 | 28.42 | 28.42 | 27.94 | 27.97 | 27.97 | 700 |
22 May 2024 | 28.20 | 28.20 | 28.06 | 28.16 | 28.16 | 1,600 |
21 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 100 |
20 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 100 |
17 May 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 100 |
16 May 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 100 |
15 May 2024 | 27.78 | 28.03 | 27.78 | 28.03 | 28.03 | 200 |
14 May 2024 | 27.39 | 27.58 | 27.39 | 27.58 | 27.58 | 500 |
13 May 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 100 |
10 May 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 100 |
09 May 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 100 |
08 May 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 100 |
07 May 2024 | 27.23 | 27.23 | 27.19 | 27.19 | 27.19 | 300 |
06 May 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 100 |
03 May 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 300 |
02 May 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 100 |
01 May 2024 | 26.54 | 26.54 | 26.19 | 26.19 | 26.19 | 400 |
30 Apr 2024 | 26.31 | 26.33 | 26.19 | 26.19 | 26.19 | 500 |
29 Apr 2024 | 26.57 | 26.61 | 26.57 | 26.57 | 26.57 | 500 |
26 Apr 2024 | 26.66 | 26.69 | 26.66 | 26.67 | 26.67 | 1,100 |
25 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 100 |
24 Apr 2024 | 26.47 | 26.52 | 26.47 | 26.52 | 26.52 | 900 |
23 Apr 2024 | 26.49 | 26.56 | 26.49 | 26.56 | 26.56 | 600 |
22 Apr 2024 | 26.18 | 26.18 | 26.09 | 26.09 | 26.09 | 600 |
19 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
18 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 100 |
17 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1,100 |
16 Apr 2024 | 26.57 | 26.57 | 26.49 | 26.49 | 26.49 | 200 |
15 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 200 |
12 Apr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 100 |
11 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 100 |
10 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 200 |
09 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 100 |
08 Apr 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 100 |
05 Apr 2024 | 27.19 | 27.20 | 27.19 | 27.20 | 27.20 | 300 |
04 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 100 |
03 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 100 |
02 Apr 2024 | 27.09 | 27.14 | 27.03 | 27.14 | 27.14 | 17,400 |
01 Apr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 100 |
28 Mar 2024 | 27.39 | 27.45 | 27.37 | 27.45 | 27.45 | 106,100 |
27 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 200 |
26 Mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 100 |
25 Mar 2024 | 27.44 | 27.44 | 27.36 | 27.36 | 27.36 | 200 |
22 Mar 2024 | 27.58 | 27.58 | 27.56 | 27.56 | 27.56 | 200 |
21 Mar 2024 | 27.73 | 27.73 | 27.60 | 27.60 | 27.60 | 200 |
20 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 100 |
19 Mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
18 Mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 100 |
15 Mar 2024 | 26.97 | 27.03 | 26.96 | 26.96 | 26.96 | 17,200 |
14 Mar 2024 | 27.20 | 27.20 | 27.17 | 27.18 | 27.18 | 900 |
13 Mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 300 |
12 Mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 100 |
11 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
08 Mar 2024 | 27.44 | 27.51 | 27.04 | 27.04 | 27.04 | 8,600 |
07 Mar 2024 | 27.24 | 27.28 | 27.24 | 27.28 | 27.28 | 14,000 |
06 Mar 2024 | 26.90 | 26.90 | 26.81 | 26.81 | 26.81 | 2,000 |
05 Mar 2024 | 26.51 | 26.61 | 26.51 | 26.61 | 26.61 | 1,100 |
04 Mar 2024 | 27.00 | 27.05 | 26.99 | 26.99 | 26.99 | 11,300 |
01 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 200 |
29 Feb 2024 | 26.67 | 26.78 | 26.67 | 26.78 | 26.78 | 7,500 |
28 Feb 2024 | 26.60 | 26.60 | 26.58 | 26.60 | 26.60 | 13,000 |
27 Feb 2024 | 26.70 | 26.70 | 26.68 | 26.70 | 26.70 | 600 |
26 Feb 2024 | 26.83 | 26.83 | 26.72 | 26.72 | 26.72 | 300 |
23 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 100 |
22 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 100 |
21 Feb 2024 | 25.93 | 26.14 | 25.93 | 26.14 | 26.14 | 87,000 |
20 Feb 2024 | 26.22 | 26.22 | 26.12 | 26.12 | 26.12 | 400 |
16 Feb 2024 | 26.49 | 26.55 | 26.35 | 26.35 | 26.35 | 700 |
15 Feb 2024 | 26.35 | 26.44 | 26.35 | 26.44 | 26.44 | 200 |
14 Feb 2024 | 26.25 | 26.41 | 26.25 | 26.41 | 26.41 | 100 |
13 Feb 2024 | 26.13 | 26.17 | 26.12 | 26.12 | 26.12 | 300 |
12 Feb 2024 | 26.71 | 26.71 | 26.58 | 26.58 | 26.58 | 1,400 |
09 Feb 2024 | 26.65 | 26.67 | 26.65 | 26.67 | 26.67 | 100 |
08 Feb 2024 | 26.36 | 26.42 | 26.36 | 26.42 | 26.42 | 1,100 |
07 Feb 2024 | 26.07 | 26.26 | 26.07 | 26.24 | 26.24 | 400 |
06 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 200 |
05 Feb 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 100 |
02 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
01 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 100 |
31 Jan 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 100 |
30 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 100 |
29 Jan 2024 | 25.50 | 25.71 | 25.50 | 25.71 | 25.71 | 100 |
26 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 100 |
25 Jan 2024 | 25.40 | 25.42 | 25.40 | 25.42 | 25.42 | 800 |
24 Jan 2024 | 25.57 | 25.57 | 25.40 | 25.40 | 25.40 | 2,300 |
23 Jan 2024 | 25.23 | 25.38 | 25.23 | 25.38 | 25.38 | 500 |
22 Jan 2024 | 25.28 | 25.32 | 25.25 | 25.32 | 25.32 | 600 |
19 Jan 2024 | 25.00 | 25.15 | 25.00 | 25.15 | 25.15 | 700 |
18 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 100 |
17 Jan 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 100 |
16 Jan 2024 | 24.53 | 24.55 | 24.53 | 24.55 | 24.55 | 200 |
12 Jan 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 100 |
11 Jan 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 100 |
10 Jan 2024 | 24.55 | 24.77 | 24.55 | 24.77 | 24.77 | 300 |
09 Jan 2024 | 24.51 | 24.57 | 24.51 | 24.57 | 24.57 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |