Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 23.78 | 23.78 | 23.43 | 23.55 | 23.55 | 1,626 |
29 Apr 2024 | 24.59 | 24.61 | 24.59 | 24.61 | 24.61 | 210 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 468 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 120 |
18 Apr 2024 | 24.34 | 24.34 | 24.31 | 24.31 | 24.31 | 838 |
17 Apr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 52 |
16 Apr 2024 | 24.37 | 24.54 | 23.97 | 24.54 | 24.54 | 3,011 |
15 Apr 2024 | 25.38 | 25.38 | 25.06 | 25.06 | 25.06 | 367 |
12 Apr 2024 | 25.50 | 25.50 | 25.44 | 25.44 | 25.44 | 166 |
11 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 10 |
10 Apr 2024 | 25.63 | 25.66 | 25.63 | 25.66 | 25.66 | 2 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 9 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 25.68 | 25.69 | 25.68 | 25.69 | 25.69 | 41 |
03 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 21 |
02 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 11 |
28 Mar 2024 | 25.61 | 25.61 | 25.59 | 25.59 | 25.59 | 302 |
27 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 100 |
26 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 15 |
25 Mar 2024 | 25.73 | 25.74 | 25.73 | 25.74 | 25.74 | 30 |
22 Mar 2024 | 25.47 | 25.47 | 25.46 | 25.46 | 25.46 | 896 |
21 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 100 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 25.32 | 25.37 | 25.32 | 25.37 | 25.37 | 24 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 25.47 | 25.50 | 25.47 | 25.48 | 25.48 | 1,090 |
12 Mar 2024 | 25.44 | 25.48 | 25.44 | 25.48 | 25.48 | 100 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 25.72 | 25.72 | 25.32 | 25.32 | 25.32 | 20 |
07 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 31 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 25.78 | 25.78 | 25.76 | 25.76 | 25.76 | 117 |
04 Mar 2024 | 25.76 | 25.79 | 25.76 | 25.79 | 25.79 | 646 |
01 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 600 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 100 |
27 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 2 |
26 Feb 2024 | 25.72 | 25.72 | 25.71 | 25.72 | 25.72 | 21 |
23 Feb 2024 | 25.67 | 25.70 | 25.67 | 25.70 | 25.70 | 25 |
22 Feb 2024 | 25.74 | 25.74 | 25.71 | 25.71 | 25.71 | 12 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 25.74 | 25.77 | 25.74 | 25.77 | 25.77 | 4 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 25.77 | 25.77 | 25.75 | 25.75 | 25.75 | 15 |
15 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 29 |
14 Feb 2024 | 25.76 | 25.81 | 25.76 | 25.81 | 25.81 | 858 |
13 Feb 2024 | 25.83 | 25.83 | 25.70 | 25.70 | 25.70 | 340 |
12 Feb 2024 | 25.68 | 25.85 | 25.66 | 25.85 | 25.85 | 654 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 25.68 | 25.69 | 25.68 | 25.69 | 25.69 | 1,050 |
07 Feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 124 |
06 Feb 2024 | 25.55 | 25.57 | 25.55 | 25.57 | 25.57 | 400 |
05 Feb 2024 | 25.43 | 25.53 | 25.42 | 25.51 | 25.51 | 2,334 |
02 Feb 2024 | 25.15 | 25.31 | 25.15 | 25.31 | 25.31 | 1,039 |
01 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 2 |
31 Jan 2024 | 24.95 | 24.95 | 24.70 | 24.74 | 24.74 | 104 |
30 Jan 2024 | 25.37 | 25.37 | 25.20 | 25.22 | 25.22 | 1,047 |
29 Jan 2024 | 25.19 | 26.09 | 25.19 | 25.81 | 25.81 | 3,701 |
26 Jan 2024 | 25.32 | 25.38 | 25.32 | 25.38 | 25.38 | 546 |
25 Jan 2024 | 25.38 | 25.41 | 25.38 | 25.39 | 25.39 | 162 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 25.45 | 25.50 | 25.40 | 25.40 | 25.40 | 1,020 |
22 Jan 2024 | 25.65 | 25.65 | 25.60 | 25.63 | 25.63 | 31 |
19 Jan 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 36 |
18 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 1,723 |
17 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 800 |
16 Jan 2024 | 25.96 | 25.96 | 25.91 | 25.91 | 25.91 | 126 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 25.98 | 26.04 | 25.94 | 26.00 | 26.00 | 1,961 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 26.18 | 26.18 | 26.13 | 26.13 | 26.13 | 1,370 |
09 Jan 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 8 |
08 Jan 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 50 |
05 Jan 2024 | 26.35 | 26.35 | 26.33 | 26.35 | 26.35 | 2,518 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 26.15 | 26.33 | 26.12 | 26.33 | 26.33 | 19,412 |
02 Jan 2024 | 26.25 | 26.35 | 26.18 | 26.18 | 26.18 | 1,574 |
29 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 400 |
28 Dec 2023 | 26.60 | 26.60 | 26.50 | 26.50 | 26.50 | 3,202 |
27 Dec 2023 | 26.28 | 26.42 | 26.28 | 26.42 | 26.42 | 1,144 |
22 Dec 2023 | 25.77 | 25.77 | 25.52 | 25.52 | 25.52 | 670 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 16 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 96 |
15 Dec 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 550 |
14 Dec 2023 | 25.97 | 25.98 | 25.97 | 25.98 | 25.98 | 350 |
13 Dec 2023 | 25.50 | 25.92 | 25.50 | 25.92 | 25.92 | 1,370 |
12 Dec 2023 | 24.54 | 25.71 | 24.54 | 25.61 | 25.61 | 132,263 |
11 Dec 2023 | 24.76 | 24.94 | 23.99 | 24.80 | 24.80 | 25,556 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 22.67 | 22.72 | 22.64 | 22.66 | 22.66 | 10,914 |
06 Dec 2023 | 22.79 | 22.79 | 22.72 | 22.78 | 22.78 | 327 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |