Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
01 May 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
30 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
29 Apr 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
26 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
25 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
24 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
23 Apr 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
22 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
19 Apr 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
18 Apr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
17 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
16 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
15 Apr 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
12 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
11 Apr 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
10 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
09 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
08 Apr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
05 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
04 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
03 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
02 Apr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
01 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
28 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
27 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
26 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
25 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
22 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
21 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
20 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
19 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
18 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
15 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
14 Mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
13 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
12 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
11 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
08 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
07 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
06 Mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
05 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
04 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
01 Mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
29 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
28 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
27 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
26 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
23 Feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
22 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
21 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
20 Feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
16 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
15 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
14 Feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
13 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
12 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
09 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
08 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
07 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
06 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
05 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
02 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
01 Feb 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
31 Jan 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
30 Jan 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
29 Jan 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
26 Jan 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
25 Jan 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
24 Jan 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
23 Jan 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
22 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
19 Jan 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
18 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
17 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
16 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
12 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
11 Jan 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
10 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
09 Jan 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
08 Jan 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
05 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
04 Jan 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
03 Jan 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
02 Jan 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
29 Dec 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
28 Dec 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
27 Dec 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
26 Dec 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
22 Dec 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
21 Dec 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
20 Dec 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
19 Dec 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
18 Dec 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
15 Dec 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
14 Dec 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
13 Dec 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
12 Dec 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
12 Dec 2023 | 1.198 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |