Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
03 May 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
02 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
01 May 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
30 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
29 Apr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
26 Apr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
25 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
24 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
23 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
22 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
19 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
18 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
17 Apr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
16 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
15 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
12 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
11 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
10 Apr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
09 Apr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
08 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
05 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
04 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
03 Apr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
02 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
01 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
28 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
27 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
26 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
25 Mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
22 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
21 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
20 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
19 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
18 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
15 Mar 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
14 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
13 Mar 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
12 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
11 Mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
08 Mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
07 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
06 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
05 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
04 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
01 Mar 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
29 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
28 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
27 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
26 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
23 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
22 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
21 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
20 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
16 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
15 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
14 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
13 Feb 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
12 Feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
09 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
08 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
07 Feb 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
06 Feb 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
05 Feb 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
02 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
01 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
31 Jan 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
30 Jan 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
29 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
26 Jan 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
25 Jan 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
24 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
23 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
22 Jan 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
19 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
18 Jan 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
17 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
16 Jan 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
12 Jan 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
11 Jan 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
10 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
09 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
08 Jan 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
05 Jan 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
04 Jan 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
03 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
02 Jan 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
29 Dec 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
28 Dec 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
27 Dec 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
26 Dec 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
22 Dec 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
21 Dec 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
20 Dec 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
19 Dec 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
18 Dec 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
15 Dec 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
15 Dec 2023 | 0.499 Dividend | |||||
14 Dec 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |