Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
24 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
23 Apr 2024 | 26.00 | 26.04 | 26.04 | 25.80 | 25.80 | 16,950 |
22 Apr 2024 | 26.00 | 25.80 | 25.80 | 25.90 | 25.90 | 960 |
19 Apr 2024 | 26.00 | 26.04 | 26.00 | 25.90 | 25.90 | 1,000 |
18 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
17 Apr 2024 | 26.00 | 26.10 | 25.81 | 26.10 | 26.10 | 42,100 |
16 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
15 Apr 2024 | 26.00 | 26.02 | 26.02 | 26.10 | 26.10 | 10,000 |
12 Apr 2024 | 25.80 | 25.80 | 25.80 | 26.10 | 26.10 | 400 |
11 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.90 | 25.90 | 150 |
10 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
09 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.90 | 25.90 | 225 |
08 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.90 | 25.90 | 1,530 |
05 Apr 2024 | 25.70 | 25.80 | 25.60 | 25.80 | 25.80 | 1,925 |
04 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.70 | 25.70 | 300 |
03 Apr 2024 | 25.70 | 25.60 | 25.60 | 25.70 | 25.70 | 1,190 |
02 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
28 Mar 2024 | 25.70 | 25.60 | 25.60 | 25.70 | 25.70 | 2,300 |
27 Mar 2024 | 25.70 | 25.80 | 25.60 | 25.70 | 25.70 | 1,007 |
26 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
25 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
22 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
21 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
20 Mar 2024 | 25.60 | 25.80 | 25.80 | 25.60 | 25.60 | 750 |
19 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
18 Mar 2024 | 25.60 | 25.48 | 25.48 | 25.60 | 25.60 | 480 |
15 Mar 2024 | 25.60 | 25.64 | 25.60 | 25.60 | 25.60 | 3,100 |
14 Mar 2024 | 25.60 | 25.60 | 25.37 | 25.60 | 25.60 | 3,000 |
13 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
12 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
11 Mar 2024 | 25.60 | 25.42 | 25.40 | 25.60 | 25.60 | 5,350 |
08 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
07 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3,580 |
06 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
05 Mar 2024 | 25.60 | 25.92 | 25.92 | 25.60 | 25.60 | 100 |
04 Mar 2024 | 25.50 | 25.44 | 25.39 | 25.60 | 25.60 | 49,525 |
01 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
29 Feb 2024 | 25.50 | 25.50 | 25.42 | 25.50 | 25.50 | 10,907 |
28 Feb 2024 | 25.40 | 25.01 | 25.01 | 25.40 | 25.40 | 279 |
27 Feb 2024 | 25.50 | 25.12 | 25.12 | 25.40 | 25.40 | 1,659 |
26 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
23 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
22 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
21 Feb 2024 | 25.50 | 25.21 | 25.21 | 25.50 | 25.50 | 800 |
20 Feb 2024 | 25.70 | 25.40 | 25.40 | 25.50 | 25.50 | 536 |
19 Feb 2024 | 25.90 | 25.40 | 25.40 | 25.70 | 25.70 | 185 |
16 Feb 2024 | 25.90 | 25.61 | 25.60 | 25.80 | 25.80 | 6,315 |
15 Feb 2024 | 26.00 | 25.40 | 25.40 | 25.70 | 25.70 | 950 |
14 Feb 2024 | 26.00 | 25.61 | 25.61 | 25.80 | 25.80 | 719 |
13 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
12 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
09 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
08 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
07 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
06 Feb 2024 | 26.00 | 25.60 | 25.60 | 26.00 | 26.00 | 1,060 |
05 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
02 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
01 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
31 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
30 Jan 2024 | 25.60 | 26.12 | 26.12 | 25.60 | 25.60 | 1,000 |
29 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
26 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
25 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
24 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
23 Jan 2024 | 25.70 | 25.20 | 25.20 | 25.70 | 25.70 | 225 |
22 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
19 Jan 2024 | 25.60 | 25.02 | 25.02 | 25.70 | 25.70 | 1,447 |
18 Jan 2024 | 25.60 | 25.02 | 25.02 | 25.60 | 25.60 | 1,500 |
17 Jan 2024 | 25.60 | 25.00 | 25.00 | 25.60 | 25.60 | 78 |
16 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
15 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
12 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
11 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
10 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
09 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
08 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
05 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
04 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
03 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
02 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
29 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
28 Dec 2023 | 25.60 | 25.20 | 25.20 | 25.60 | 25.60 | 1,041 |
27 Dec 2023 | 25.60 | 25.20 | 25.20 | 25.60 | 25.60 | 210 |
22 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
21 Dec 2023 | 25.60 | 25.60 | 25.50 | 25.60 | 25.60 | 2,959 |
20 Dec 2023 | 25.50 | 25.60 | 25.60 | 25.60 | 25.60 | 1 |
19 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
18 Dec 2023 | 25.60 | 25.20 | 25.20 | 25.60 | 25.60 | 897 |
15 Dec 2023 | 25.60 | 25.40 | 24.80 | 25.60 | 25.60 | 6,090 |
14 Dec 2023 | 25.60 | 26.20 | 25.02 | 25.60 | 25.60 | 3,269 |
13 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
12 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
11 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
08 Dec 2023 | 25.30 | 25.00 | 25.00 | 25.60 | 25.60 | 140 |
07 Dec 2023 | 25.30 | 26.00 | 25.10 | 25.40 | 25.40 | 712 |
06 Dec 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
05 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
04 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
01 Dec 2023 | 25.00 | 24.61 | 24.61 | 25.00 | 25.00 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |