Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
29 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
26 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
25 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
24 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
23 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
22 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
19 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
18 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
17 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
16 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
15 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
12 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
11 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
10 Apr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
09 Apr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
08 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
05 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
04 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
03 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
02 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 33 |
28 Mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
27 Mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
26 Mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
25 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
22 Mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
21 Mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
20 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
19 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
18 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
15 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
14 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
13 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
12 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
11 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
08 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
07 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
06 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
05 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
04 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
01 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
29 Feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
28 Feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
27 Feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
26 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
23 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
22 Feb 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
21 Feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
20 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
19 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
16 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
15 Feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
14 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
13 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
12 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
09 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
08 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
07 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
06 Feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
05 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
02 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
01 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
31 Jan 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
30 Jan 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
29 Jan 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
26 Jan 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
25 Jan 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
24 Jan 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
23 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
22 Jan 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
19 Jan 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
18 Jan 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
17 Jan 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
16 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
15 Jan 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
12 Jan 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
11 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 33 |
10 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
09 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
08 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
05 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
04 Jan 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
03 Jan 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
29 Dec 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
28 Dec 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
27 Dec 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
22 Dec 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
21 Dec 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
20 Dec 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
19 Dec 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
18 Dec 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
15 Dec 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
14 Dec 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
13 Dec 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
12 Dec 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
11 Dec 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
08 Dec 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
07 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. |