Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
01 May 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
30 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
29 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
26 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
25 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
24 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
23 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
22 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
19 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
18 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
17 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
16 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
15 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
12 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
11 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
10 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
09 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
08 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
05 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
04 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
03 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
02 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
01 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
28 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
27 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
26 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
25 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
22 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
21 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
20 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
19 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
18 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
15 Mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
14 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
13 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
12 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
11 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
08 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
07 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
06 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
05 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
04 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
01 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
29 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
28 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
27 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
26 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
23 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
22 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
21 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
20 Feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
16 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
15 Feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
14 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
13 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
12 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
09 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
08 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
07 Feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
06 Feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
05 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
02 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
01 Feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
31 Jan 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
30 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
29 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
26 Jan 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
25 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
24 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
23 Jan 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
22 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
19 Jan 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
18 Jan 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
17 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
16 Jan 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
12 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
11 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
10 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
09 Jan 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
08 Jan 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
05 Jan 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
04 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
03 Jan 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
02 Jan 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
29 Dec 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
28 Dec 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
27 Dec 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
26 Dec 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
22 Dec 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
21 Dec 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
20 Dec 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
19 Dec 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
18 Dec 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
15 Dec 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
14 Dec 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
14 Dec 2023 | 0.438 Dividend | |||||
13 Dec 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 23.68 | - |
12 Dec 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |