Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 100 |
08 May 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 100 |
07 May 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
06 May 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 100 |
03 May 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
02 May 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 100 |
01 May 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 100 |
30 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
29 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
26 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 100 |
25 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 100 |
24 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
23 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 100 |
22 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 100 |
19 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
18 Apr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
17 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 100 |
16 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 100 |
15 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 100 |
12 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
11 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 100 |
10 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 100 |
09 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 100 |
08 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 100 |
05 Apr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 100 |
04 Apr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 100 |
03 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 100 |
02 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 100 |
01 Apr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 100 |
28 Mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 100 |
27 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
26 Mar 2024 | 26.08 | 26.26 | 26.08 | 26.26 | 26.26 | 300 |
25 Mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 100 |
22 Mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 100 |
21 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 100 |
20 Mar 2024 | 25.80 | 26.17 | 25.80 | 26.17 | 26.17 | 1,100 |
19 Mar 2024 | 25.75 | 25.86 | 25.75 | 25.86 | 25.86 | 400 |
18 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 100 |
15 Mar 2024 | 25.75 | 25.75 | 25.73 | 25.73 | 25.73 | 200 |
14 Mar 2024 | 25.77 | 25.77 | 25.62 | 25.72 | 25.72 | 700 |
13 Mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 100 |
12 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 100 |
11 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 100 |
08 Mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 100 |
07 Mar 2024 | 26.41 | 26.41 | 26.37 | 26.37 | 26.37 | 100 |
06 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 100 |
05 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
04 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 100 |
01 Mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 100 |
29 Feb 2024 | 25.86 | 25.87 | 25.86 | 25.87 | 25.87 | 200 |
28 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 100 |
27 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 100 |
26 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
23 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
22 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
21 Feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 100 |
20 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 100 |
16 Feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 100 |
15 Feb 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
14 Feb 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 100 |
13 Feb 2024 | 24.83 | 25.00 | 24.65 | 24.65 | 24.65 | 800 |
12 Feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 100 |
09 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
08 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
07 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 100 |
06 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
05 Feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 100 |
02 Feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 100 |
01 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 100 |
31 Jan 2024 | 24.60 | 24.60 | 24.22 | 24.22 | 24.22 | 600 |
30 Jan 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 100 |
29 Jan 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 100 |
26 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
25 Jan 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 100 |
24 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 100 |
23 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 100 |
22 Jan 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 100 |
19 Jan 2024 | 23.91 | 24.17 | 23.90 | 24.17 | 24.17 | 2,000 |
18 Jan 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 100 |
17 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
16 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
12 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 100 |
11 Jan 2024 | 23.80 | 24.01 | 23.80 | 24.01 | 24.01 | 300 |
10 Jan 2024 | 24.05 | 24.07 | 24.05 | 24.07 | 24.07 | 300 |
09 Jan 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 100 |
08 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 100 |
05 Jan 2024 | 23.62 | 23.68 | 23.62 | 23.68 | 23.68 | 100 |
04 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 100 |
03 Jan 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 100 |
02 Jan 2024 | 24.50 | 24.50 | 24.43 | 24.43 | 24.43 | 500 |
29 Dec 2023 | 24.66 | 24.68 | 24.62 | 24.62 | 24.62 | 1,100 |
28 Dec 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 100 |
27 Dec 2023 | 25.00 | 25.00 | 24.98 | 24.98 | 24.98 | 2,000 |
26 Dec 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 100 |
22 Dec 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 100 |
21 Dec 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 900 |
20 Dec 2023 | 24.58 | 24.58 | 24.05 | 24.05 | 24.05 | 200 |
19 Dec 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 200 |
18 Dec 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 200 |
15 Dec 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |