Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
06 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
03 May 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
02 May 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
01 May 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
30 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
29 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
26 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
25 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
24 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
23 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
22 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
19 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
18 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
17 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
16 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
15 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
12 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
11 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
10 Apr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
09 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
08 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
05 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
04 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
03 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
02 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
01 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
28 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
27 Mar 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
26 Mar 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
25 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
22 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
21 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
20 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
19 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
18 Mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
15 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
14 Mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
13 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
12 Mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
11 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
08 Mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
07 Mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
06 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
05 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
04 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
01 Mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
29 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
28 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
27 Feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
26 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
23 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
22 Feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
21 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
20 Feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
16 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
15 Feb 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
14 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
13 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
12 Feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
09 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
08 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
07 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
06 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
05 Feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
02 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
01 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
31 Jan 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
30 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
29 Jan 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
26 Jan 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
25 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
24 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
23 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
22 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
19 Jan 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
18 Jan 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
17 Jan 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
16 Jan 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
12 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
11 Jan 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
10 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
09 Jan 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
08 Jan 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
05 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
04 Jan 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
03 Jan 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
02 Jan 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
29 Dec 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
28 Dec 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
27 Dec 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
26 Dec 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
22 Dec 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
21 Dec 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
20 Dec 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
19 Dec 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
18 Dec 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
15 Dec 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
14 Dec 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
13 Dec 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |