Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
25 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
24 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
23 Apr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
22 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
19 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
18 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
17 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
16 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
15 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
12 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
11 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
10 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
09 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
08 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
05 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
04 Apr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
03 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
02 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
28 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
27 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
26 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
25 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
22 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
21 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
20 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
19 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
18 Mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
15 Mar 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
14 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
13 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
12 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
11 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
08 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
07 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
06 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
05 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
04 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
01 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
29 Feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
28 Feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
27 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
26 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
23 Feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
22 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
21 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
20 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
19 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
16 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
15 Feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
14 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
13 Feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
12 Feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
09 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
08 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
07 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
06 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
05 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
02 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
01 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
31 Jan 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
30 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
29 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
26 Jan 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
25 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
24 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
23 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
22 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
19 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
18 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
17 Jan 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
16 Jan 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
15 Jan 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
12 Jan 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
11 Jan 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
10 Jan 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
09 Jan 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
08 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
05 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
04 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
03 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
02 Jan 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
29 Dec 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
28 Dec 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
27 Dec 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
22 Dec 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
21 Dec 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
20 Dec 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
19 Dec 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
18 Dec 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
15 Dec 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
14 Dec 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
13 Dec 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
12 Dec 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
11 Dec 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
08 Dec 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
07 Dec 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
06 Dec 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |