Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
01 May 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
30 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
29 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
26 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
25 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
24 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
23 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
22 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
19 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
18 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
17 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
16 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
15 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
12 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
11 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
10 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
09 Apr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
08 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
05 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
04 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
03 Apr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
02 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
01 Apr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
28 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
27 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
26 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
25 Mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
22 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
21 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
20 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
19 Mar 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
18 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
15 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
14 Mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
13 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
12 Mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
11 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
08 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
07 Mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
06 Mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
05 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
04 Mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
01 Mar 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
29 Feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
28 Feb 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
27 Feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
26 Feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
23 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
22 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
21 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
20 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
16 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
15 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
14 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
13 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
12 Feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
09 Feb 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
08 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
07 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
06 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
05 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
02 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
01 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
31 Jan 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
30 Jan 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
29 Jan 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
26 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
25 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
24 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
23 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
22 Jan 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
19 Jan 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
18 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
17 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
16 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
12 Jan 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
11 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
10 Jan 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
09 Jan 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
08 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
05 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
04 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
03 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
02 Jan 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
29 Dec 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
28 Dec 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
27 Dec 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
26 Dec 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
22 Dec 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
21 Dec 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
20 Dec 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
19 Dec 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
18 Dec 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
15 Dec 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
14 Dec 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
13 Dec 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
12 Dec 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
11 Dec 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |