Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
03 May 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
02 May 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
01 May 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
30 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
29 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
26 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
25 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
24 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
23 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
22 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
19 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
18 Apr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
17 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
16 Apr 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
15 Apr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
12 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
11 Apr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
10 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
09 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
08 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
05 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
04 Apr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
03 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
02 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
01 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
28 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
27 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
26 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
25 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
22 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
21 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
20 Mar 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
19 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
18 Mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
15 Mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
14 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
13 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
12 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
11 Mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
08 Mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
07 Mar 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
06 Mar 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
05 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
04 Mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
01 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
29 Feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
28 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
27 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
26 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
23 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
22 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
21 Feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
20 Feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
16 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
15 Feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
14 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
13 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
12 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
09 Feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
08 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
07 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
06 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
05 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
02 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
01 Feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
31 Jan 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
30 Jan 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
29 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
26 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
25 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
24 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
23 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
22 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
19 Jan 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
18 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
17 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
16 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
12 Jan 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
11 Jan 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
10 Jan 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
09 Jan 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
08 Jan 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
05 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
04 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
03 Jan 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
02 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
29 Dec 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
28 Dec 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
27 Dec 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
26 Dec 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
22 Dec 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
21 Dec 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
20 Dec 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
19 Dec 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
18 Dec 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
15 Dec 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
14 Dec 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
13 Dec 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |