Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
30 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
29 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
26 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
25 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
24 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
23 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
22 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
19 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
18 Apr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
17 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
16 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
15 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
12 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
11 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
10 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
09 Apr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
08 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
05 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
04 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
03 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
02 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
01 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
28 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
27 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
26 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
25 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
22 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
21 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
20 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
19 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
18 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
15 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
14 Mar 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
13 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
12 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
11 Mar 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
08 Mar 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
07 Mar 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
06 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
05 Mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
04 Mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
01 Mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
29 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
28 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
27 Feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
26 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
23 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
22 Feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
21 Feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
20 Feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
16 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
15 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
14 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
13 Feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
12 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
09 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
08 Feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
07 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
06 Feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
05 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
02 Feb 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
01 Feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
31 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
30 Jan 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
29 Jan 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
26 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
25 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
24 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
23 Jan 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
22 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
19 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
18 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
17 Jan 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
16 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
12 Jan 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
11 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
10 Jan 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
09 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
08 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
05 Jan 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
04 Jan 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
03 Jan 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
02 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
29 Dec 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
28 Dec 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
27 Dec 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
26 Dec 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
22 Dec 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
21 Dec 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
20 Dec 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
19 Dec 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
18 Dec 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
15 Dec 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
14 Dec 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
13 Dec 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
12 Dec 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
11 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
08 Dec 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |