Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 100 |
17 May 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 900 |
16 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 200 |
15 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 800 |
14 May 2024 | 29.50 | 30.20 | 29.50 | 30.20 | 30.20 | 2,100 |
13 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
10 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1,200 |
09 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
08 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 400 |
07 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
06 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
03 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 100 |
02 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 300 |
01 May 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
30 Apr 2024 | 27.05 | 27.05 | 26.30 | 26.30 | 26.30 | 4,800 |
29 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
26 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 100 |
25 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
24 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
23 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 100 |
22 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
19 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1,100 |
18 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
17 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
16 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
15 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 100 |
12 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
11 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 100 |
10 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
09 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
08 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
05 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
04 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 100 |
03 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
02 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
01 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
28 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 100 |
27 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 100 |
26 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
25 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
22 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 100 |
21 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
20 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
19 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
18 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
15 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
14 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
13 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 400 |
12 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 4,400 |
11 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
08 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
07 Mar 2024 | 25.16 | 25.36 | 25.16 | 25.36 | 25.36 | 100 |
06 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
05 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
04 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
01 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
29 Feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 7,400 |
28 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 200 |
27 Feb 2024 | 24.44 | 24.44 | 23.92 | 23.92 | 23.92 | 2,500 |
26 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 2,400 |
23 Feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 100 |
22 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
21 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
20 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
16 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
15 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
14 Feb 2024 | 22.87 | 23.30 | 22.87 | 23.30 | 23.30 | 7,700 |
13 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 100 |
12 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 100 |
09 Feb 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 3,900 |
08 Feb 2024 | 24.00 | 24.00 | 23.47 | 23.47 | 23.47 | 1,600 |
07 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 100 |
06 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 3,000 |
05 Feb 2024 | 24.46 | 24.46 | 24.05 | 24.05 | 24.05 | 3,800 |
02 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 100 |
01 Feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
31 Jan 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 100 |
30 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
29 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3,000 |
26 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
25 Jan 2024 | 25.31 | 25.60 | 25.31 | 25.60 | 25.60 | 500 |
24 Jan 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 200 |
23 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
22 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 100 |
19 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
18 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
17 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
16 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
12 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1,700 |
11 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
10 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
09 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
08 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
05 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
04 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 500 |
03 Jan 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
02 Jan 2024 | 27.00 | 27.07 | 27.00 | 27.07 | 27.07 | 200 |
29 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
28 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 300 |
27 Dec 2023 | 26.88 | 26.88 | 26.77 | 26.77 | 26.77 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |