Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 27.32 | 27.66 | 27.66 | 27.66 | 27.66 | 4 |
21 May 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
20 May 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 100 |
17 May 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 100 |
16 May 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 100 |
15 May 2024 | 27.66 | 27.70 | 27.66 | 27.70 | 27.70 | 900 |
14 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
13 May 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
10 May 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
09 May 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
08 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
07 May 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 100 |
06 May 2024 | 27.16 | 27.22 | 27.16 | 27.22 | 27.22 | 100 |
03 May 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 200 |
02 May 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 100 |
01 May 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 100 |
30 Apr 2024 | 26.71 | 26.71 | 26.66 | 26.66 | 26.66 | 1,000 |
29 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
26 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 100 |
25 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
24 Apr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
23 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 100 |
22 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 100 |
19 Apr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 100 |
18 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 100 |
17 Apr 2024 | 26.76 | 26.78 | 26.75 | 26.77 | 26.77 | 2,100 |
16 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 100 |
15 Apr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 100 |
12 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 100 |
11 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 100 |
10 Apr 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 100 |
09 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
08 Apr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
05 Apr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 100 |
04 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 100 |
03 Apr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 100 |
02 Apr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 800 |
01 Apr 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 100 |
28 Mar 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 100 |
27 Mar 2024 | 28.53 | 28.54 | 28.53 | 28.54 | 28.54 | 500 |
26 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 100 |
25 Mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
22 Mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
21 Mar 2024 | 28.61 | 28.61 | 28.56 | 28.56 | 28.56 | 200 |
20 Mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 100 |
19 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 100 |
18 Mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 100 |
15 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 100 |
14 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 100 |
13 Mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
12 Mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
11 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 100 |
08 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 100 |
07 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
06 Mar 2024 | 27.62 | 27.74 | 27.62 | 27.74 | 27.74 | 200 |
05 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 100 |
04 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
01 Mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
29 Feb 2024 | 27.56 | 27.57 | 27.52 | 27.52 | 27.52 | 225,200 |
28 Feb 2024 | 27.48 | 27.48 | 27.44 | 27.44 | 27.44 | 423,000 |
27 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 871,400 |
26 Feb 2024 | 27.51 | 27.51 | 27.47 | 27.47 | 27.47 | 933,000 |
23 Feb 2024 | 27.45 | 27.50 | 27.45 | 27.50 | 27.50 | 970,000 |
22 Feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 100 |
21 Feb 2024 | 26.85 | 26.89 | 26.85 | 26.89 | 26.89 | 210,000 |
20 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
16 Feb 2024 | 27.12 | 27.12 | 26.91 | 26.91 | 26.91 | 125,000 |
15 Feb 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 100 |
14 Feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 100 |
13 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
12 Feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 100 |
09 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
08 Feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 100 |
07 Feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
06 Feb 2024 | 26.69 | 26.75 | 26.68 | 26.75 | 26.75 | 10,400 |
05 Feb 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 100 |
02 Feb 2024 | 26.73 | 26.80 | 26.73 | 26.80 | 26.80 | 800 |
01 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 100 |
31 Jan 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
30 Jan 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
29 Jan 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
26 Jan 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 100 |
25 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
24 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 100 |
23 Jan 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 100 |
22 Jan 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 100 |
19 Jan 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
18 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
17 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 100 |
16 Jan 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
12 Jan 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 100 |
11 Jan 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
10 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
09 Jan 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
08 Jan 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 100 |
05 Jan 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
04 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
03 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 100 |
02 Jan 2024 | 26.13 | 26.13 | 26.01 | 26.01 | 26.01 | 200 |
29 Dec 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |