Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
01 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
30 Apr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
29 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
26 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
25 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
24 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
23 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
22 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
19 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
18 Apr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
17 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
16 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
15 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
12 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
11 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
10 Apr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
09 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
08 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
05 Apr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
04 Apr 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
03 Apr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
02 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
01 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
28 Mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
27 Mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
26 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
25 Mar 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
22 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
21 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
20 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
19 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
18 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
15 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
14 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
13 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
12 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
11 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
08 Mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
07 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
06 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
05 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
04 Mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
01 Mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
29 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
28 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
27 Feb 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
26 Feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
23 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
22 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
21 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
20 Feb 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
16 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
15 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
14 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
13 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
12 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
09 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
08 Feb 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
07 Feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
06 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
05 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
02 Feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
01 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
31 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
30 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
29 Jan 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
26 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
25 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
24 Jan 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
23 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
22 Jan 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
19 Jan 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
18 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
17 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
16 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
12 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
11 Jan 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
10 Jan 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
09 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
08 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
05 Jan 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
04 Jan 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
03 Jan 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
02 Jan 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
29 Dec 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
28 Dec 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
27 Dec 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
26 Dec 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
22 Dec 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
21 Dec 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
20 Dec 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
19 Dec 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
18 Dec 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
15 Dec 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
14 Dec 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
13 Dec 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
12 Dec 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
11 Dec 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |