Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
30 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
29 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
26 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
25 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
24 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
23 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
22 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
19 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
18 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
17 Apr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
16 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
15 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
12 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
11 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
10 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
09 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
08 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
05 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
04 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
03 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
02 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
01 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
28 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
27 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
26 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
25 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
22 Mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
21 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
20 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
19 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
18 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
15 Mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
14 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
13 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
12 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
11 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
08 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
07 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
06 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
05 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
04 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
01 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
29 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
28 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
27 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
26 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
23 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
22 Feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
21 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
20 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
16 Feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
15 Feb 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
14 Feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
13 Feb 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
12 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
09 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
08 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
07 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
06 Feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
05 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
02 Feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
01 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
31 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
30 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
29 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
26 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
25 Jan 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
24 Jan 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
23 Jan 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
22 Jan 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
19 Jan 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
18 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
17 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
16 Jan 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
12 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
11 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
10 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
09 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
08 Jan 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
05 Jan 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
04 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
03 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
02 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
29 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
28 Dec 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
27 Dec 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
26 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
22 Dec 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
21 Dec 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
20 Dec 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
19 Dec 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
19 Dec 2023 | 0.53 Dividend | |||||
18 Dec 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 23.52 | - |
15 Dec 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 23.48 | - |
14 Dec 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 23.70 | - |
13 Dec 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 23.48 | - |
12 Dec 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.19 | - |
11 Dec 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |