Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
25 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
24 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
23 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
22 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
19 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
18 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
17 Apr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
16 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
15 Apr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
12 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
11 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
10 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
09 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
08 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
05 Apr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
04 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
03 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
02 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
01 Apr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
28 Mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
27 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
26 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
25 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
22 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
21 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
20 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
19 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
18 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
15 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
14 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
13 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
12 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
11 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
08 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
07 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
06 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
05 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
04 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
01 Mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
29 Feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
28 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
27 Feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
26 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
23 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
22 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
21 Feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
20 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
16 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
15 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
14 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
13 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
12 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
09 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
08 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
07 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
06 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
05 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
02 Feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
01 Feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
31 Jan 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
30 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
29 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
26 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
25 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
24 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
23 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
22 Jan 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
19 Jan 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
18 Jan 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
17 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
16 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
12 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
11 Jan 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
10 Jan 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
09 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
08 Jan 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
05 Jan 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
04 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
03 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
02 Jan 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
29 Dec 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
28 Dec 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
27 Dec 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
26 Dec 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
22 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
21 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
20 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
19 Dec 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
18 Dec 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
15 Dec 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
14 Dec 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
13 Dec 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
12 Dec 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
11 Dec 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
08 Dec 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
07 Dec 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
06 Dec 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
05 Dec 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
04 Dec 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |