Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
01 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
30 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
29 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
26 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
25 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
24 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
23 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
22 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
19 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
18 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
17 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
16 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
15 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
12 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
11 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
10 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
09 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
08 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
05 Apr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
04 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
03 Apr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
02 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
01 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
28 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
27 Mar 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
26 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
25 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
22 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
21 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
20 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
19 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
18 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
15 Mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
14 Mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
13 Mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
12 Mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
11 Mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
08 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
07 Mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
06 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
05 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
04 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
01 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
29 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
28 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
27 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
26 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
23 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
22 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
21 Feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
20 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
16 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
15 Feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
14 Feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
13 Feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
12 Feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
09 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
08 Feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
07 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
06 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
05 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
02 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
01 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
31 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
30 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
29 Jan 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
26 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
25 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
24 Jan 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
23 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
22 Jan 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
19 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
18 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
17 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
16 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
12 Jan 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
11 Jan 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
10 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
09 Jan 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
08 Jan 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
05 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
04 Jan 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
03 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
02 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
29 Dec 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
28 Dec 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
27 Dec 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
26 Dec 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
22 Dec 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
21 Dec 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
20 Dec 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
19 Dec 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
18 Dec 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
15 Dec 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
14 Dec 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
13 Dec 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
12 Dec 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
11 Dec 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |