Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 100 |
09 May 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 100 |
08 May 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 100 |
07 May 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 100 |
06 May 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 100 |
03 May 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 100 |
02 May 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 100 |
01 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
30 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 100 |
29 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 100 |
26 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
25 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 100 |
24 Apr 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 100 |
23 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 100 |
22 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
19 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 100 |
18 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 100 |
17 Apr 2024 | 26.04 | 26.04 | 25.97 | 25.97 | 25.97 | 100 |
16 Apr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 100 |
15 Apr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 100 |
12 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 100 |
11 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
10 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 100 |
09 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 100 |
08 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 100 |
05 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 100 |
04 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 100 |
03 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 100 |
02 Apr 2024 | 26.75 | 26.75 | 26.66 | 26.66 | 26.66 | 200 |
01 Apr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 100 |
28 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 100 |
27 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 100 |
26 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 100 |
25 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
22 Mar 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 100 |
21 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 100 |
20 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 100 |
19 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 100 |
18 Mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 100 |
15 Mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 100 |
14 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 100 |
13 Mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 100 |
12 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 100 |
11 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 100 |
08 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 100 |
07 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 100 |
06 Mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 100 |
05 Mar 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 100 |
04 Mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 100 |
01 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 100 |
29 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 100 |
28 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 100 |
27 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 100 |
26 Feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 100 |
23 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 100 |
22 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 100 |
21 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 100 |
20 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 100 |
16 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 100 |
15 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 100 |
14 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 100 |
13 Feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 100 |
12 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 100 |
09 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 100 |
08 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 100 |
07 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 100 |
06 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 100 |
05 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
02 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 100 |
01 Feb 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 100 |
31 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
30 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
29 Jan 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
26 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
25 Jan 2024 | 25.99 | 25.99 | 25.88 | 25.88 | 25.88 | 400 |
24 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 100 |
23 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 100 |
22 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 100 |
19 Jan 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 100 |
18 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 100 |
17 Jan 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 100 |
16 Jan 2024 | 26.27 | 26.27 | 25.94 | 25.94 | 25.94 | 400 |
12 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
11 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
10 Jan 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 100 |
09 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 100 |
08 Jan 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 100 |
05 Jan 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 100 |
04 Jan 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 100 |
03 Jan 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
02 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
29 Dec 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 100 |
28 Dec 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 100 |
27 Dec 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 100 |
26 Dec 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 100 |
22 Dec 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 100 |
21 Dec 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
20 Dec 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 100 |
19 Dec 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
18 Dec 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |