Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
01 May 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
30 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
29 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
26 Apr 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
25 Apr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
24 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
23 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
22 Apr 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
19 Apr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
18 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
17 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
16 Apr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
15 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
12 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
11 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
10 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
09 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
08 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
05 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
04 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
03 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
02 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
01 Apr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
28 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
27 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
26 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
25 Mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
22 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
21 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
20 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
19 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
18 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
15 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
14 Mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
13 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
12 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
11 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
08 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
07 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
06 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
05 Mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
04 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
01 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
29 Feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
28 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
27 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
26 Feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
23 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
22 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
21 Feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
20 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
16 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
15 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
14 Feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
13 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
12 Feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
09 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
08 Feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
07 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
06 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
05 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
02 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
01 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
31 Jan 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
30 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
29 Jan 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
26 Jan 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
25 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
24 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
23 Jan 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
22 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
19 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
18 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
17 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
16 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
12 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
11 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
10 Jan 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
09 Jan 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
08 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
05 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
04 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
03 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
02 Jan 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
29 Dec 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
28 Dec 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
27 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
26 Dec 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
22 Dec 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
21 Dec 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
20 Dec 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
19 Dec 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
18 Dec 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
15 Dec 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
14 Dec 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
13 Dec 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
12 Dec 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
11 Dec 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |