Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 600 |
17 May 2024 | 24.72 | 25.22 | 24.72 | 25.22 | 25.22 | 1,300 |
16 May 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
15 May 2024 | 25.60 | 25.60 | 24.75 | 25.22 | 25.22 | 900 |
14 May 2024 | 28.75 | 28.76 | 24.64 | 25.55 | 25.55 | 6,600 |
13 May 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 200 |
10 May 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 200 |
09 May 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
08 May 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
07 May 2024 | 25.25 | 25.61 | 25.23 | 25.61 | 25.61 | 600 |
06 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 200 |
03 May 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 100 |
02 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
01 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
30 Apr 2024 | 25.23 | 25.23 | 25.20 | 25.20 | 25.20 | 600 |
29 Apr 2024 | 26.35 | 26.37 | 26.35 | 26.35 | 26.35 | 2,600 |
26 Apr 2024 | 25.26 | 25.26 | 24.28 | 24.28 | 24.28 | 300 |
25 Apr 2024 | 24.58 | 24.58 | 24.18 | 24.37 | 24.37 | 1,400 |
24 Apr 2024 | 25.56 | 25.56 | 25.12 | 25.12 | 25.12 | 1,900 |
23 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 4,100 |
22 Apr 2024 | 25.68 | 25.69 | 25.45 | 25.69 | 25.69 | 1,200 |
19 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 2,200 |
18 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
17 Apr 2024 | 26.35 | 26.35 | 25.78 | 25.78 | 25.78 | 700 |
16 Apr 2024 | 26.25 | 26.25 | 25.30 | 25.35 | 25.35 | 2,600 |
15 Apr 2024 | 26.32 | 26.82 | 25.80 | 26.82 | 26.82 | 3,400 |
12 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
11 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 300 |
10 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 100 |
09 Apr 2024 | 28.09 | 28.09 | 26.30 | 26.30 | 26.30 | 1,400 |
08 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 4,500 |
05 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 200 |
04 Apr 2024 | 27.41 | 27.74 | 27.27 | 27.27 | 27.27 | 400 |
03 Apr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
02 Apr 2024 | 28.25 | 28.43 | 28.23 | 28.43 | 28.43 | 900 |
01 Apr 2024 | 31.00 | 31.00 | 29.50 | 29.50 | 29.50 | 1,700 |
28 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 2,400 |
27 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 18,000 |
26 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 300 |
25 Mar 2024 | 29.30 | 29.33 | 29.30 | 29.33 | 29.33 | 800 |
22 Mar 2024 | 29.24 | 29.24 | 28.70 | 28.70 | 28.70 | 300 |
21 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 100 |
20 Mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
19 Mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
18 Mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
15 Mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
14 Mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
13 Mar 2024 | 30.45 | 30.81 | 30.44 | 30.81 | 30.81 | 1,200 |
12 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
11 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 300 |
08 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
07 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 200 |
06 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
05 Mar 2024 | 29.46 | 29.46 | 29.44 | 29.44 | 29.44 | 600 |
04 Mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
01 Mar 2024 | 28.94 | 28.98 | 28.90 | 28.98 | 28.98 | 500 |
29 Feb 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | 1,200 |
28 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 700 |
27 Feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
26 Feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 100 |
23 Feb 2024 | 30.20 | 30.25 | 30.17 | 30.18 | 30.18 | 1,300 |
22 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
21 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
20 Feb 2024 | 30.43 | 30.48 | 30.05 | 30.05 | 30.05 | 1,100 |
16 Feb 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
15 Feb 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
14 Feb 2024 | 30.30 | 30.61 | 30.30 | 30.61 | 30.61 | 300 |
13 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
12 Feb 2024 | 30.65 | 30.80 | 30.30 | 30.30 | 30.30 | 1,400 |
09 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
08 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
07 Feb 2024 | 30.90 | 30.90 | 30.76 | 30.76 | 30.76 | 200 |
06 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
05 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
02 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
01 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1,000 |
31 Jan 2024 | 30.83 | 30.86 | 30.83 | 30.86 | 30.86 | 400 |
30 Jan 2024 | 30.79 | 30.82 | 30.79 | 30.82 | 30.82 | 700 |
29 Jan 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
26 Jan 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 100 |
25 Jan 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
24 Jan 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
23 Jan 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 100 |
22 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 200 |
19 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
18 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 500 |
17 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 300 |
16 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
12 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 200 |
11 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 200 |
10 Jan 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
09 Jan 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
08 Jan 2024 | 30.26 | 30.44 | 30.26 | 30.44 | 30.44 | 1,400 |
05 Jan 2024 | 30.02 | 30.33 | 30.02 | 30.33 | 30.33 | 1,100 |
04 Jan 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
03 Jan 2024 | 29.75 | 29.86 | 29.75 | 29.86 | 29.86 | 900 |
02 Jan 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
29 Dec 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
28 Dec 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 500 |
27 Dec 2023 | 28.77 | 28.77 | 28.70 | 28.70 | 28.70 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |