Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
29 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
26 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
25 Apr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
24 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
23 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
22 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
19 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
18 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
17 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
16 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
15 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
12 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
11 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
10 Apr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
09 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
08 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
05 Apr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
04 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
03 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
02 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
01 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
28 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
27 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
26 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
25 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
22 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
21 Mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
20 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
19 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
18 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
15 Mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
14 Mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
13 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
12 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
11 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
08 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
07 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
06 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
05 Mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
04 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
01 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
29 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
28 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
27 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
26 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
23 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
22 Feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
21 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
20 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
16 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
15 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
14 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
13 Feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
12 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
09 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
08 Feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
07 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
06 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
05 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
02 Feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
01 Feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
31 Jan 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
30 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
29 Jan 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
26 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
25 Jan 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
24 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
23 Jan 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
22 Jan 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
19 Jan 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
18 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
17 Jan 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
16 Jan 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
12 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
11 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
10 Jan 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
09 Jan 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
08 Jan 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
05 Jan 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
04 Jan 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
03 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
02 Jan 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
29 Dec 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
28 Dec 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
27 Dec 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
26 Dec 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
22 Dec 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
21 Dec 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
20 Dec 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
19 Dec 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
18 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
15 Dec 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
14 Dec 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
13 Dec 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
12 Dec 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
11 Dec 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
08 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
07 Dec 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |