Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
01 May 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
30 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
29 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
26 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
25 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
24 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
23 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
22 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
19 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
18 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
17 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
16 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
15 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
12 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
11 Apr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
10 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
09 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
08 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
05 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
04 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
03 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
02 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
01 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
28 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
27 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
26 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
25 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
22 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
21 Mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
20 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
19 Mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
18 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
15 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
14 Mar 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
13 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
12 Mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
11 Mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
08 Mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
07 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
06 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
05 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
04 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
01 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
29 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
28 Feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
27 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
26 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
23 Feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
22 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
21 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
20 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
16 Feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
15 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
14 Feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
13 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
12 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
09 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
08 Feb 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
07 Feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
06 Feb 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
05 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
02 Feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
01 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
31 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
30 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
29 Jan 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
26 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
25 Jan 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
24 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
23 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
22 Jan 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
19 Jan 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
18 Jan 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
17 Jan 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
16 Jan 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
12 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
11 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
10 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
09 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
08 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
05 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
04 Jan 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
03 Jan 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
02 Jan 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
29 Dec 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
28 Dec 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
27 Dec 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
26 Dec 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
22 Dec 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
21 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
20 Dec 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
19 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
18 Dec 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
15 Dec 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
14 Dec 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
13 Dec 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
12 Dec 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
11 Dec 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |