Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 29.72 | 29.72 | 29.04 | 29.04 | 27.24 | - |
17 May 2024 | 31.50 | 31.50 | 28.92 | 30.26 | 28.38 | 760 |
16 May 2024 | 31.08 | 31.94 | 31.08 | 31.94 | 29.96 | 100 |
15 May 2024 | 31.24 | 31.44 | 31.08 | 31.16 | 29.23 | 500 |
14 May 2024 | 31.94 | 31.94 | 31.18 | 31.18 | 29.25 | 100 |
13 May 2024 | 32.32 | 32.38 | 31.68 | 31.84 | 29.87 | 100 |
10 May 2024 | 31.84 | 32.38 | 31.84 | 32.38 | 30.37 | 100 |
09 May 2024 | 31.88 | 31.96 | 31.74 | 31.96 | 29.98 | - |
08 May 2024 | 31.24 | 31.76 | 31.24 | 31.76 | 29.79 | - |
07 May 2024 | 30.42 | 31.14 | 30.42 | 31.14 | 29.21 | 180 |
06 May 2024 | 29.82 | 30.42 | 29.82 | 30.42 | 28.53 | 377 |
03 May 2024 | 30.26 | 30.26 | 29.70 | 29.84 | 27.99 | 1,950 |
02 May 2024 | 30.70 | 30.80 | 30.34 | 30.34 | 28.46 | - |
30 Apr 2024 | 31.56 | 31.56 | 30.68 | 30.78 | 28.87 | 160 |
29 Apr 2024 | 30.62 | 31.58 | 30.62 | 31.28 | 29.34 | 1,471 |
26 Apr 2024 | 30.46 | 30.48 | 30.28 | 30.42 | 28.53 | - |
25 Apr 2024 | 30.62 | 30.70 | 30.18 | 30.34 | 28.46 | - |
24 Apr 2024 | 30.60 | 30.74 | 30.60 | 30.74 | 28.83 | 100 |
23 Apr 2024 | 29.56 | 30.58 | 29.56 | 30.58 | 28.68 | - |
22 Apr 2024 | 29.22 | 29.64 | 29.22 | 29.42 | 27.60 | - |
19 Apr 2024 | 29.14 | 29.14 | 28.76 | 28.96 | 27.16 | - |
18 Apr 2024 | 29.40 | 29.40 | 29.12 | 29.26 | 27.45 | - |
17 Apr 2024 | 29.08 | 29.64 | 29.08 | 29.58 | 27.75 | - |
16 Apr 2024 | 29.40 | 29.50 | 29.24 | 29.24 | 27.43 | - |
15 Apr 2024 | 29.62 | 30.04 | 29.62 | 30.04 | 28.18 | - |
12 Apr 2024 | 29.80 | 30.14 | 29.66 | 29.78 | 27.93 | 520 |
11 Apr 2024 | 29.86 | 29.86 | 29.54 | 29.58 | 27.75 | 500 |
10 Apr 2024 | 29.54 | 29.62 | 29.32 | 29.44 | 27.62 | 100 |
09 Apr 2024 | 30.58 | 30.58 | 29.60 | 29.60 | 27.77 | - |
08 Apr 2024 | 30.00 | 30.84 | 30.00 | 30.84 | 28.93 | 2,650 |
05 Apr 2024 | 30.70 | 30.70 | 30.18 | 30.32 | 28.44 | 200 |
04 Apr 2024 | 31.04 | 31.04 | 30.88 | 30.92 | 29.00 | 200 |
03 Apr 2024 | 31.26 | 31.26 | 30.76 | 30.82 | 28.91 | 400 |
02 Apr 2024 | 32.56 | 32.56 | 31.04 | 31.04 | 29.12 | 120 |
28 Mar 2024 | 30.52 | 32.28 | 30.52 | 32.28 | 30.28 | 200 |
27 Mar 2024 | 30.25 | 30.68 | 30.25 | 30.54 | 28.65 | 4,000 |
26 Mar 2024 | 29.79 | 29.89 | 29.58 | 29.84 | 27.99 | 200 |
25 Mar 2024 | 29.73 | 29.80 | 29.50 | 29.80 | 27.95 | - |
22 Mar 2024 | 29.76 | 29.86 | 29.65 | 29.67 | 27.83 | 120 |
21 Mar 2024 | 30.98 | 30.98 | 29.90 | 29.90 | 28.05 | - |
20 Mar 2024 | 30.91 | 30.91 | 30.56 | 30.65 | 28.75 | - |
19 Mar 2024 | 31.42 | 31.42 | 31.00 | 31.15 | 29.22 | 100 |
18 Mar 2024 | 30.66 | 31.28 | 30.39 | 31.28 | 29.34 | 400 |
15 Mar 2024 | 29.03 | 30.16 | 29.03 | 30.00 | 28.14 | - |
14 Mar 2024 | 28.62 | 29.18 | 28.52 | 29.00 | 27.20 | - |
13 Mar 2024 | 28.97 | 29.06 | 28.83 | 28.83 | 27.04 | - |
12 Mar 2024 | 28.93 | 28.93 | 28.79 | 28.91 | 27.12 | - |
11 Mar 2024 | 27.95 | 28.67 | 27.95 | 28.53 | 26.76 | 400 |
08 Mar 2024 | 28.76 | 28.84 | 28.31 | 28.50 | 26.73 | - |
07 Mar 2024 | 29.37 | 29.37 | 28.68 | 28.68 | 26.90 | 600 |
06 Mar 2024 | 27.65 | 30.20 | 27.65 | 29.70 | 27.86 | 300 |
05 Mar 2024 | 26.97 | 27.29 | 26.93 | 27.15 | 25.47 | 260 |
04 Mar 2024 | 27.69 | 27.69 | 26.98 | 26.98 | 25.31 | 5 |
01 Mar 2024 | 28.50 | 28.50 | 27.54 | 27.54 | 25.83 | 380 |
29 Feb 2024 | 28.29 | 28.48 | 28.17 | 28.32 | 26.56 | 341 |
28 Feb 2024 | 28.05 | 28.35 | 28.05 | 28.17 | 26.42 | - |
27 Feb 2024 | 28.20 | 28.20 | 27.84 | 27.96 | 26.23 | - |
26 Feb 2024 | 28.67 | 28.67 | 28.32 | 28.32 | 26.56 | 1 |
23 Feb 2024 | 28.56 | 28.74 | 28.41 | 28.74 | 26.96 | - |
22 Feb 2024 | 27.97 | 28.57 | 27.97 | 28.47 | 26.71 | - |
21 Feb 2024 | 28.01 | 28.01 | 27.79 | 27.79 | 26.07 | - |
20 Feb 2024 | 27.32 | 27.88 | 27.11 | 27.88 | 26.15 | - |
19 Feb 2024 | 27.84 | 27.84 | 27.50 | 27.50 | 25.80 | 300 |
16 Feb 2024 | 28.62 | 28.62 | 28.00 | 28.00 | 26.26 | 100 |
15 Feb 2024 | 28.45 | 28.45 | 28.09 | 28.17 | 26.42 | - |
14 Feb 2024 | 28.65 | 28.70 | 28.56 | 28.62 | 26.85 | - |
13 Feb 2024 | 28.46 | 28.60 | 28.18 | 28.57 | 26.80 | - |
12 Feb 2024 | 28.49 | 28.50 | 28.32 | 28.38 | 26.62 | - |
09 Feb 2024 | 28.43 | 28.54 | 28.19 | 28.19 | 26.44 | - |
08 Feb 2024 | 28.45 | 28.65 | 28.31 | 28.52 | 26.75 | - |
07 Feb 2024 | 28.69 | 28.69 | 28.28 | 28.43 | 26.67 | - |
06 Feb 2024 | 28.69 | 29.35 | 28.49 | 28.49 | 26.72 | 82 |
05 Feb 2024 | 27.70 | 28.48 | 27.70 | 28.19 | 26.44 | 70 |
02 Feb 2024 | 28.02 | 28.02 | 27.65 | 28.01 | 26.27 | - |
01 Feb 2024 | 27.45 | 28.08 | 27.45 | 28.04 | 26.30 | - |
31 Jan 2024 | 27.50 | 27.90 | 27.50 | 27.86 | 26.13 | - |
30 Jan 2024 | 27.85 | 27.85 | 27.38 | 27.53 | 25.82 | 15 |
29 Jan 2024 | 27.77 | 27.91 | 27.77 | 27.85 | 26.12 | - |
26 Jan 2024 | 27.74 | 28.15 | 27.74 | 27.96 | 26.23 | - |
25 Jan 2024 | 28.10 | 28.30 | 27.98 | 27.99 | 26.26 | - |
24 Jan 2024 | 28.12 | 28.22 | 27.86 | 28.22 | 26.47 | - |
23 Jan 2024 | 28.16 | 28.18 | 27.91 | 27.98 | 26.25 | - |
22 Jan 2024 | 27.69 | 28.01 | 27.63 | 27.84 | 26.11 | 300 |
19 Jan 2024 | 27.46 | 27.66 | 27.43 | 27.43 | 25.73 | - |
18 Jan 2024 | 28.17 | 28.17 | 27.70 | 27.70 | 25.98 | - |
17 Jan 2024 | 27.38 | 27.79 | 27.38 | 27.79 | 26.07 | 500 |
16 Jan 2024 | 27.30 | 27.50 | 27.21 | 27.26 | 25.57 | - |
15 Jan 2024 | 27.68 | 27.68 | 27.52 | 27.59 | 25.88 | - |
12 Jan 2024 | 26.94 | 27.86 | 26.94 | 27.84 | 26.11 | 645 |
11 Jan 2024 | 26.94 | 26.94 | 26.54 | 26.71 | 25.05 | - |
10 Jan 2024 | 26.50 | 26.50 | 26.33 | 26.43 | 24.79 | - |
09 Jan 2024 | 26.88 | 26.88 | 26.52 | 26.52 | 24.88 | - |
08 Jan 2024 | 26.58 | 26.77 | 26.49 | 26.55 | 24.90 | - |
05 Jan 2024 | 26.30 | 26.57 | 25.95 | 26.57 | 24.92 | - |
04 Jan 2024 | 26.20 | 26.40 | 26.20 | 26.34 | 24.71 | - |
03 Jan 2024 | 26.76 | 26.78 | 26.04 | 26.04 | 24.43 | - |
02 Jan 2024 | 26.55 | 26.85 | 26.49 | 26.55 | 24.90 | 4 |
29 Dec 2023 | 26.34 | 26.48 | 26.31 | 26.48 | 24.84 | - |
28 Dec 2023 | 26.67 | 26.67 | 26.32 | 26.32 | 24.69 | - |
27 Dec 2023 | 26.90 | 26.99 | 26.70 | 26.70 | 25.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |