Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 20 |
30 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
29 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
26 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
25 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
24 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
23 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
22 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
19 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
18 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
17 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
16 Apr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
15 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
12 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
11 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
10 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
09 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
08 Apr 2024 | 26.72 | 26.72 | 26.50 | 26.50 | 26.50 | 20 |
05 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
04 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
03 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
02 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
28 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
27 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
26 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
25 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
22 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
21 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
20 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
19 Mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
18 Mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
15 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
14 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
13 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
12 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
11 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
08 Mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
07 Mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
06 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
05 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
04 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
01 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
29 Feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
28 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
27 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
26 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
23 Feb 2024 | 25.40 | 25.40 | 25.14 | 25.14 | 25.14 | 250 |
22 Feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
21 Feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
20 Feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
19 Feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
16 Feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
15 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
14 Feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
13 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
12 Feb 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 22 |
09 Feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
08 Feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
07 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
06 Feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
05 Feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
02 Feb 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
01 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
31 Jan 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
30 Jan 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
29 Jan 2024 | 27.60 | 27.60 | 27.58 | 27.58 | 27.58 | 28 |
26 Jan 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
25 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
24 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
23 Jan 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
22 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
19 Jan 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
18 Jan 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
17 Jan 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
16 Jan 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
15 Jan 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
12 Jan 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
11 Jan 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
10 Jan 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
09 Jan 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
08 Jan 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
05 Jan 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
04 Jan 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
03 Jan 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
02 Jan 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
29 Dec 2023 | 28.34 | 28.44 | 28.34 | 28.44 | 28.44 | - |
28 Dec 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
27 Dec 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 100 |
22 Dec 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
21 Dec 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
20 Dec 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
19 Dec 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
18 Dec 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
15 Dec 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
14 Dec 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
13 Dec 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
12 Dec 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
11 Dec 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
08 Dec 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
07 Dec 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |