Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.04 | 26.04 | 25.20 | 25.42 | 25.42 | 2,000 |
02 May 2024 | 26.40 | 26.50 | 26.04 | 26.28 | 26.28 | 1,100 |
30 Apr 2024 | 27.08 | 27.08 | 25.98 | 26.22 | 26.22 | 200 |
29 Apr 2024 | 27.28 | 27.50 | 26.62 | 27.06 | 27.06 | 1,270 |
26 Apr 2024 | 26.84 | 27.10 | 26.84 | 27.10 | 27.10 | 2,882 |
25 Apr 2024 | 26.94 | 26.94 | 26.68 | 26.88 | 26.88 | - |
24 Apr 2024 | 27.32 | 27.32 | 26.96 | 27.04 | 27.04 | 50 |
23 Apr 2024 | 27.32 | 27.32 | 27.22 | 27.30 | 27.30 | 426 |
22 Apr 2024 | 27.10 | 27.30 | 27.06 | 27.28 | 27.28 | - |
19 Apr 2024 | 26.60 | 26.98 | 26.60 | 26.92 | 26.92 | 25 |
18 Apr 2024 | 26.54 | 26.90 | 26.54 | 26.84 | 26.84 | 1,888 |
17 Apr 2024 | 26.22 | 26.58 | 26.20 | 26.48 | 26.48 | 310 |
16 Apr 2024 | 26.34 | 26.44 | 26.16 | 26.32 | 26.32 | - |
15 Apr 2024 | 26.70 | 26.70 | 26.42 | 26.42 | 26.42 | 180 |
12 Apr 2024 | 26.46 | 26.80 | 26.46 | 26.54 | 26.54 | - |
11 Apr 2024 | 26.34 | 26.52 | 26.32 | 26.44 | 26.44 | - |
10 Apr 2024 | 26.24 | 26.50 | 26.24 | 26.50 | 26.50 | - |
09 Apr 2024 | 26.28 | 26.30 | 26.06 | 26.16 | 26.16 | 50 |
08 Apr 2024 | 26.36 | 26.40 | 26.24 | 26.34 | 26.34 | - |
05 Apr 2024 | 26.52 | 26.52 | 26.24 | 26.32 | 26.32 | - |
04 Apr 2024 | 26.58 | 26.72 | 26.54 | 26.56 | 26.56 | - |
03 Apr 2024 | 26.02 | 26.74 | 25.98 | 26.56 | 26.56 | 1,000 |
02 Apr 2024 | 26.14 | 26.28 | 25.98 | 26.14 | 26.14 | 19 |
28 Mar 2024 | 26.08 | 26.16 | 26.02 | 26.10 | 26.10 | - |
27 Mar 2024 | 25.56 | 26.10 | 25.56 | 26.10 | 26.10 | - |
26 Mar 2024 | 25.50 | 25.60 | 25.38 | 25.60 | 25.60 | 730 |
25 Mar 2024 | 25.16 | 25.40 | 25.04 | 25.40 | 25.40 | 650 |
22 Mar 2024 | 25.26 | 25.26 | 25.12 | 25.20 | 25.20 | - |
21 Mar 2024 | 25.76 | 25.76 | 25.20 | 25.26 | 25.26 | - |
20 Mar 2024 | 25.26 | 25.68 | 25.20 | 25.68 | 25.68 | 30 |
19 Mar 2024 | 25.10 | 25.28 | 25.08 | 25.28 | 25.28 | - |
18 Mar 2024 | 25.34 | 25.34 | 25.08 | 25.10 | 25.10 | - |
15 Mar 2024 | 25.04 | 25.38 | 25.04 | 25.38 | 25.38 | 100 |
14 Mar 2024 | 25.30 | 25.30 | 24.96 | 25.02 | 25.02 | - |
13 Mar 2024 | 25.76 | 25.76 | 25.18 | 25.22 | 25.22 | - |
12 Mar 2024 | 25.80 | 25.80 | 25.54 | 25.58 | 25.58 | - |
11 Mar 2024 | 26.08 | 26.16 | 25.62 | 25.66 | 25.66 | - |
08 Mar 2024 | 26.14 | 26.16 | 25.94 | 26.00 | 26.00 | - |
07 Mar 2024 | 25.92 | 26.28 | 25.92 | 26.16 | 26.16 | - |
06 Mar 2024 | 25.90 | 26.14 | 25.90 | 26.00 | 26.00 | 100 |
05 Mar 2024 | 25.72 | 25.96 | 25.72 | 25.88 | 25.88 | - |
04 Mar 2024 | 25.52 | 25.88 | 25.52 | 25.80 | 25.80 | 5 |
01 Mar 2024 | 25.04 | 25.50 | 25.04 | 25.46 | 25.46 | 800 |
29 Feb 2024 | 24.58 | 24.98 | 24.38 | 24.94 | 24.94 | - |
28 Feb 2024 | 24.34 | 24.64 | 24.12 | 24.58 | 24.58 | 200 |
27 Feb 2024 | 24.16 | 24.32 | 23.98 | 24.30 | 24.30 | - |
26 Feb 2024 | 24.28 | 24.28 | 24.04 | 24.22 | 24.22 | - |
23 Feb 2024 | 24.22 | 24.28 | 24.00 | 24.26 | 24.26 | - |
22 Feb 2024 | 24.24 | 24.30 | 24.12 | 24.22 | 24.22 | 50 |
21 Feb 2024 | 24.32 | 24.32 | 24.04 | 24.14 | 24.14 | - |
20 Feb 2024 | 24.16 | 24.30 | 23.98 | 24.30 | 24.30 | - |
19 Feb 2024 | 24.08 | 24.38 | 24.00 | 24.38 | 24.38 | 50 |
16 Feb 2024 | 24.14 | 24.22 | 23.98 | 24.16 | 24.16 | - |
15 Feb 2024 | 24.04 | 24.22 | 23.86 | 24.10 | 24.10 | 250 |
14 Feb 2024 | 23.78 | 24.06 | 23.78 | 24.00 | 24.00 | 32 |
13 Feb 2024 | 23.88 | 23.96 | 23.60 | 23.64 | 23.64 | - |
12 Feb 2024 | 23.40 | 23.98 | 23.40 | 23.98 | 23.98 | 95 |
09 Feb 2024 | 23.84 | 23.84 | 23.26 | 23.36 | 23.36 | - |
08 Feb 2024 | 24.02 | 24.02 | 23.76 | 23.84 | 23.84 | - |
07 Feb 2024 | 24.30 | 24.36 | 23.98 | 24.00 | 24.00 | 10 |
06 Feb 2024 | 24.70 | 24.70 | 24.12 | 24.26 | 24.26 | 95 |
05 Feb 2024 | 24.96 | 25.06 | 24.62 | 24.66 | 24.66 | 1,030 |
02 Feb 2024 | 25.40 | 25.40 | 24.94 | 24.94 | 24.94 | - |
01 Feb 2024 | 25.52 | 25.72 | 25.30 | 25.34 | 25.34 | - |
31 Jan 2024 | 25.86 | 25.86 | 25.54 | 25.54 | 25.54 | - |
30 Jan 2024 | 25.96 | 26.10 | 25.82 | 25.94 | 25.94 | 310 |
29 Jan 2024 | 26.34 | 26.34 | 25.82 | 25.98 | 25.98 | - |
26 Jan 2024 | 26.20 | 26.36 | 26.10 | 26.30 | 26.30 | - |
25 Jan 2024 | 26.24 | 26.26 | 26.08 | 26.22 | 26.22 | - |
24 Jan 2024 | 26.36 | 26.42 | 26.26 | 26.28 | 26.28 | - |
23 Jan 2024 | 26.42 | 26.42 | 26.20 | 26.32 | 26.32 | 120 |
22 Jan 2024 | 26.20 | 26.44 | 26.20 | 26.36 | 26.36 | 302 |
19 Jan 2024 | 25.90 | 26.26 | 25.90 | 26.16 | 26.16 | - |
18 Jan 2024 | 25.70 | 25.92 | 25.70 | 25.90 | 25.90 | 625 |
17 Jan 2024 | 25.76 | 25.76 | 25.54 | 25.64 | 25.64 | - |
16 Jan 2024 | 25.76 | 25.92 | 25.76 | 25.88 | 25.88 | - |
15 Jan 2024 | 25.92 | 25.92 | 25.82 | 25.88 | 25.88 | - |
12 Jan 2024 | 25.86 | 25.90 | 25.74 | 25.86 | 25.86 | - |
11 Jan 2024 | 25.92 | 25.94 | 25.68 | 25.80 | 25.80 | - |
10 Jan 2024 | 25.82 | 25.88 | 25.80 | 25.84 | 25.84 | - |
09 Jan 2024 | 25.62 | 25.84 | 25.58 | 25.84 | 25.84 | 348 |
08 Jan 2024 | 25.36 | 25.72 | 25.22 | 25.72 | 25.72 | - |
05 Jan 2024 | 25.68 | 25.70 | 25.24 | 25.38 | 25.38 | 172 |
04 Jan 2024 | 25.72 | 25.82 | 25.62 | 25.74 | 25.74 | 40 |
03 Jan 2024 | 25.76 | 25.94 | 25.68 | 25.76 | 25.76 | - |
02 Jan 2024 | 25.40 | 25.74 | 25.40 | 25.74 | 25.74 | 20 |
29 Dec 2023 | 25.32 | 25.36 | 25.30 | 25.36 | 25.36 | 1,050 |
28 Dec 2023 | 25.30 | 25.40 | 25.30 | 25.34 | 25.34 | - |
27 Dec 2023 | 25.40 | 25.40 | 25.26 | 25.30 | 25.30 | - |
22 Dec 2023 | 25.24 | 25.40 | 25.24 | 25.40 | 25.40 | 208 |
21 Dec 2023 | 25.08 | 25.36 | 25.08 | 25.36 | 25.36 | 227 |
20 Dec 2023 | 24.60 | 25.14 | 24.60 | 25.00 | 25.00 | 160 |
19 Dec 2023 | 24.98 | 25.02 | 24.60 | 24.62 | 24.62 | - |
18 Dec 2023 | 25.24 | 25.32 | 25.00 | 25.04 | 25.04 | 100 |
15 Dec 2023 | 25.46 | 25.56 | 25.26 | 25.28 | 25.28 | - |
14 Dec 2023 | 25.54 | 25.74 | 25.36 | 25.40 | 25.40 | - |
13 Dec 2023 | 25.32 | 25.46 | 25.32 | 25.46 | 25.46 | - |
12 Dec 2023 | 25.58 | 25.58 | 25.28 | 25.32 | 25.32 | - |
11 Dec 2023 | 25.60 | 25.66 | 25.44 | 25.54 | 25.54 | - |
08 Dec 2023 | 25.66 | 25.76 | 25.58 | 25.74 | 25.74 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |