Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 25.32 | 25.59 | 25.32 | 25.59 | 25.59 | 100 |
25 Apr 2024 | 25.32 | 25.65 | 25.13 | 25.18 | 25.18 | 100 |
24 Apr 2024 | 25.81 | 25.81 | 25.21 | 25.28 | 25.28 | 15 |
23 Apr 2024 | 25.40 | 25.95 | 25.40 | 25.70 | 25.70 | - |
22 Apr 2024 | 25.28 | 25.64 | 25.19 | 25.44 | 25.44 | - |
19 Apr 2024 | 24.36 | 25.12 | 24.36 | 25.03 | 25.03 | 100 |
18 Apr 2024 | 24.48 | 24.78 | 24.48 | 24.76 | 24.76 | - |
17 Apr 2024 | 24.51 | 24.56 | 24.37 | 24.51 | 24.51 | 200 |
16 Apr 2024 | 24.75 | 24.75 | 24.50 | 24.57 | 24.57 | 150 |
15 Apr 2024 | 25.15 | 25.37 | 24.89 | 24.89 | 24.89 | 600 |
12 Apr 2024 | 25.23 | 25.56 | 25.14 | 25.14 | 25.14 | - |
11 Apr 2024 | 25.13 | 25.13 | 24.80 | 25.09 | 25.09 | - |
10 Apr 2024 | 25.64 | 25.76 | 24.97 | 25.08 | 25.08 | 359 |
09 Apr 2024 | 25.51 | 25.66 | 25.37 | 25.48 | 25.48 | - |
08 Apr 2024 | 25.20 | 25.60 | 25.20 | 25.52 | 25.52 | - |
05 Apr 2024 | 25.53 | 25.67 | 25.18 | 25.38 | 25.38 | 5 |
04 Apr 2024 | 26.10 | 26.12 | 25.87 | 25.87 | 25.87 | - |
03 Apr 2024 | 26.30 | 26.30 | 26.01 | 26.06 | 26.06 | 350 |
02 Apr 2024 | 26.82 | 26.83 | 26.25 | 26.25 | 26.25 | - |
28 Mar 2024 | 27.27 | 27.39 | 27.00 | 27.23 | 27.23 | 157 |
27 Mar 2024 | 27.50 | 27.50 | 27.08 | 27.08 | 27.08 | 75 |
26 Mar 2024 | 26.95 | 27.50 | 26.95 | 27.36 | 27.36 | 105 |
25 Mar 2024 | 26.59 | 26.89 | 26.57 | 26.82 | 26.82 | - |
22 Mar 2024 | 26.03 | 26.70 | 26.03 | 26.64 | 26.64 | 111 |
21 Mar 2024 | 25.62 | 26.27 | 25.62 | 25.86 | 25.86 | 50 |
20 Mar 2024 | 25.11 | 25.35 | 24.92 | 25.27 | 25.27 | 875 |
19 Mar 2024 | 24.78 | 25.14 | 24.62 | 25.14 | 25.14 | 571 |
18 Mar 2024 | 24.17 | 24.86 | 24.17 | 24.70 | 24.70 | 63 |
15 Mar 2024 | 25.82 | 25.82 | 23.92 | 24.18 | 24.18 | 3,770 |
14 Mar 2024 | 27.13 | 27.50 | 26.91 | 26.99 | 26.99 | 530 |
13 Mar 2024 | 27.37 | 27.50 | 27.16 | 27.16 | 27.16 | 185 |
12 Mar 2024 | 27.73 | 27.79 | 27.22 | 27.22 | 27.22 | - |
11 Mar 2024 | 26.83 | 27.52 | 26.83 | 27.50 | 27.50 | 1,000 |
08 Mar 2024 | 26.51 | 27.00 | 26.39 | 26.63 | 26.63 | 39 |
07 Mar 2024 | 25.66 | 26.56 | 25.65 | 26.51 | 26.51 | - |
06 Mar 2024 | 26.19 | 26.55 | 25.73 | 25.73 | 25.73 | - |
05 Mar 2024 | 26.02 | 26.21 | 26.02 | 26.12 | 26.12 | 114 |
04 Mar 2024 | 26.71 | 26.71 | 25.93 | 26.11 | 26.11 | - |
01 Mar 2024 | 25.91 | 26.60 | 25.91 | 26.60 | 26.60 | 1,015 |
29 Feb 2024 | 25.55 | 26.24 | 25.55 | 25.73 | 25.73 | 49 |
28 Feb 2024 | 26.24 | 26.24 | 25.52 | 25.58 | 25.58 | 207 |
27 Feb 2024 | 26.01 | 26.29 | 26.01 | 26.17 | 26.17 | - |
26 Feb 2024 | 26.31 | 26.31 | 25.98 | 25.98 | 25.98 | 67 |
23 Feb 2024 | 26.46 | 26.49 | 26.32 | 26.38 | 26.38 | - |
22 Feb 2024 | 26.44 | 26.67 | 26.44 | 26.48 | 26.48 | 10 |
21 Feb 2024 | 26.54 | 26.71 | 26.30 | 26.30 | 26.30 | - |
20 Feb 2024 | 26.52 | 26.58 | 26.45 | 26.48 | 26.48 | - |
19 Feb 2024 | 26.54 | 26.74 | 26.48 | 26.57 | 26.57 | - |
16 Feb 2024 | 26.55 | 26.72 | 26.53 | 26.53 | 26.53 | 250 |
15 Feb 2024 | 25.91 | 26.63 | 25.91 | 26.48 | 26.48 | 130 |
14 Feb 2024 | 25.76 | 25.92 | 25.58 | 25.58 | 25.58 | - |
13 Feb 2024 | 26.41 | 26.57 | 25.74 | 25.74 | 25.74 | - |
12 Feb 2024 | 26.00 | 26.70 | 26.00 | 26.49 | 26.49 | 10 |
09 Feb 2024 | 26.61 | 26.61 | 26.00 | 26.00 | 26.00 | 50 |
08 Feb 2024 | 26.93 | 27.02 | 26.63 | 26.63 | 26.63 | - |
07 Feb 2024 | 27.37 | 27.37 | 26.91 | 26.91 | 26.91 | - |
06 Feb 2024 | 27.69 | 27.69 | 27.19 | 27.43 | 27.43 | 872 |
05 Feb 2024 | 27.86 | 28.00 | 27.56 | 27.56 | 27.56 | 350 |
02 Feb 2024 | 28.78 | 28.78 | 27.89 | 27.89 | 27.89 | 22 |
01 Feb 2024 | 28.75 | 28.78 | 28.40 | 28.43 | 28.43 | 20 |
31 Jan 2024 | 28.32 | 29.10 | 28.32 | 28.99 | 28.99 | 1,745 |
30 Jan 2024 | 28.42 | 28.52 | 28.28 | 28.28 | 28.28 | 30 |
29 Jan 2024 | 27.51 | 28.20 | 27.41 | 28.20 | 28.20 | 71 |
26 Jan 2024 | 27.51 | 27.57 | 27.02 | 27.53 | 27.53 | 95 |
25 Jan 2024 | 27.31 | 27.44 | 26.95 | 27.36 | 27.36 | 17 |
24 Jan 2024 | 26.61 | 27.52 | 26.61 | 27.45 | 27.45 | 250 |
23 Jan 2024 | 27.05 | 27.23 | 26.49 | 26.49 | 26.49 | 56 |
22 Jan 2024 | 27.01 | 27.01 | 26.92 | 26.92 | 26.92 | 50 |
19 Jan 2024 | 26.80 | 27.12 | 26.80 | 26.88 | 26.88 | 470 |
18 Jan 2024 | 26.60 | 26.85 | 26.58 | 26.58 | 26.58 | - |
17 Jan 2024 | 26.84 | 26.84 | 26.20 | 26.20 | 26.20 | 200 |
16 Jan 2024 | 27.41 | 27.45 | 27.20 | 27.20 | 27.20 | - |
15 Jan 2024 | 27.69 | 28.03 | 27.52 | 27.70 | 27.70 | 160 |
12 Jan 2024 | 27.08 | 27.73 | 27.08 | 27.66 | 27.66 | - |
11 Jan 2024 | 27.79 | 27.83 | 27.04 | 27.04 | 27.04 | 37 |
10 Jan 2024 | 27.11 | 27.76 | 27.11 | 27.48 | 27.48 | 47 |
09 Jan 2024 | 27.24 | 27.32 | 27.09 | 27.13 | 27.13 | - |
08 Jan 2024 | 26.97 | 27.19 | 26.68 | 27.18 | 27.18 | 138 |
05 Jan 2024 | 27.24 | 27.34 | 26.87 | 26.87 | 26.87 | 712 |
04 Jan 2024 | 27.42 | 27.73 | 27.28 | 27.28 | 27.28 | 274 |
03 Jan 2024 | 28.01 | 28.01 | 27.22 | 27.37 | 27.37 | 440 |
02 Jan 2024 | 28.65 | 28.65 | 28.00 | 28.00 | 28.00 | 10 |
29 Dec 2023 | 28.76 | 28.81 | 28.63 | 28.65 | 28.65 | - |
28 Dec 2023 | 28.79 | 28.79 | 28.60 | 28.68 | 28.68 | 38 |
27 Dec 2023 | 28.41 | 28.66 | 28.41 | 28.66 | 28.66 | - |
22 Dec 2023 | 28.01 | 28.32 | 28.01 | 28.23 | 28.23 | - |
21 Dec 2023 | 28.01 | 28.06 | 27.86 | 27.90 | 27.90 | 30 |
20 Dec 2023 | 28.07 | 28.31 | 27.97 | 28.28 | 28.28 | 434 |
19 Dec 2023 | 27.68 | 28.23 | 27.68 | 27.91 | 27.91 | 230 |
18 Dec 2023 | 28.04 | 28.04 | 27.63 | 27.66 | 27.66 | 505 |
15 Dec 2023 | 28.35 | 28.86 | 28.20 | 28.21 | 28.21 | 218 |
14 Dec 2023 | 27.31 | 28.76 | 27.31 | 28.34 | 28.34 | 250 |
13 Dec 2023 | 26.31 | 26.66 | 26.21 | 26.66 | 26.66 | 167 |
12 Dec 2023 | 26.63 | 26.73 | 26.35 | 26.35 | 26.35 | 34 |
11 Dec 2023 | 26.56 | 26.56 | 26.39 | 26.48 | 26.48 | 1,666 |
08 Dec 2023 | 26.82 | 26.82 | 26.38 | 26.38 | 26.38 | 450 |
07 Dec 2023 | 27.09 | 27.09 | 26.50 | 26.78 | 26.78 | 1,070 |
06 Dec 2023 | 27.19 | 27.28 | 26.93 | 27.07 | 27.07 | 838 |
05 Dec 2023 | 26.78 | 27.51 | 26.78 | 27.00 | 27.00 | 72 |
04 Dec 2023 | 26.42 | 26.84 | 26.42 | 26.63 | 26.63 | 363 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |