Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 12 |
08 May 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
07 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
06 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
03 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
02 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
30 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
29 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
26 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
25 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
24 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
23 Apr 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
22 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
19 Apr 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
18 Apr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
17 Apr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
16 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
15 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
12 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
11 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
10 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
09 Apr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
08 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
05 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
04 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
03 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
02 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
28 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
27 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
26 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
25 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
22 Mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
21 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
20 Mar 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
19 Mar 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
18 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
15 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
14 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
13 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
12 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
11 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
08 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
07 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
06 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
05 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
04 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
01 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
29 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
28 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
27 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
26 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
23 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
22 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
21 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
20 Feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
19 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
16 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
15 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
14 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
13 Feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
12 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
09 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
08 Feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
07 Feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
06 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
05 Feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
02 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
01 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
31 Jan 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
30 Jan 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
29 Jan 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
26 Jan 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
25 Jan 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
24 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
23 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
22 Jan 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
19 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
18 Jan 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
17 Jan 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
16 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
15 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
12 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
11 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
10 Jan 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
09 Jan 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
08 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
05 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
04 Jan 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
03 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
02 Jan 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
29 Dec 2023 | 28.52 | 28.88 | 28.52 | 28.88 | 28.88 | - |
28 Dec 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
27 Dec 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
22 Dec 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
21 Dec 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
20 Dec 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
19 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
18 Dec 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
15 Dec 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
14 Dec 2023 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |