Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 24.9700 | 25.0412 | 24.9420 | 24.9970 | 24.9970 | - |
06 May 2024 | 25.0513 | 25.0620 | 24.9741 | 25.0327 | 25.0327 | - |
03 May 2024 | 24.9334 | 25.0424 | 24.9302 | 24.9302 | 24.9302 | - |
02 May 2024 | 25.1052 | 25.1360 | 24.9332 | 25.1023 | 25.1023 | - |
01 May 2024 | 25.1348 | 25.1648 | 25.0777 | 25.1355 | 25.1355 | - |
30 Apr 2024 | 25.1287 | 25.1638 | 25.1186 | 25.1291 | 25.1291 | - |
29 Apr 2024 | 25.1524 | 25.1650 | 25.1150 | 25.1525 | 25.1525 | - |
26 Apr 2024 | 25.1324 | 25.1652 | 25.0818 | 25.1270 | 25.1270 | - |
25 Apr 2024 | 25.2224 | 25.2360 | 25.1024 | 25.2317 | 25.2317 | - |
24 Apr 2024 | 25.2069 | 25.2534 | 25.1717 | 25.2092 | 25.2092 | - |
23 Apr 2024 | 25.2605 | 25.3031 | 25.2174 | 25.2597 | 25.2597 | - |
22 Apr 2024 | 25.2546 | 25.2835 | 25.2091 | 25.2584 | 25.2584 | - |
19 Apr 2024 | 25.2582 | 25.2937 | 25.2219 | 25.2632 | 25.2632 | - |
18 Apr 2024 | 25.2456 | 25.2954 | 25.2144 | 25.2445 | 25.2445 | - |
17 Apr 2024 | 25.1713 | 25.2550 | 25.1570 | 25.1649 | 25.1649 | - |
16 Apr 2024 | 25.2861 | 25.3113 | 25.1904 | 25.2890 | 25.2890 | - |
15 Apr 2024 | 25.3319 | 25.3412 | 25.2816 | 25.3312 | 25.3312 | - |
12 Apr 2024 | 25.3526 | 25.3819 | 25.3070 | 25.3533 | 25.3533 | - |
11 Apr 2024 | 25.4248 | 25.4287 | 25.3100 | 25.4259 | 25.4259 | - |
10 Apr 2024 | 25.3997 | 25.4342 | 25.3234 | 25.4002 | 25.4002 | - |
09 Apr 2024 | 25.3278 | 25.4207 | 25.3097 | 25.3290 | 25.3290 | - |
08 Apr 2024 | 25.2806 | 25.3480 | 25.2806 | 25.2805 | 25.2805 | - |
05 Apr 2024 | 25.3041 | 25.3114 | 25.2571 | 25.3034 | 25.3034 | - |
04 Apr 2024 | 25.3045 | 25.3289 | 25.2448 | 25.3041 | 25.3041 | - |
03 Apr 2024 | 25.2955 | 25.3494 | 25.2721 | 25.2957 | 25.2957 | - |
02 Apr 2024 | 25.2724 | 25.3453 | 25.2453 | 25.2785 | 25.2785 | - |
01 Apr 2024 | 25.2489 | 25.2909 | 25.2341 | 25.2497 | 25.2497 | - |
29 Mar 2024 | 25.2523 | 25.2861 | 25.2370 | 25.2519 | 25.2519 | - |
28 Mar 2024 | 25.3070 | 25.3471 | 25.2674 | 25.3058 | 25.3058 | - |
27 Mar 2024 | 25.2886 | 25.3293 | 25.2607 | 25.2879 | 25.2879 | - |
26 Mar 2024 | 25.2779 | 25.3035 | 25.2222 | 25.2757 | 25.2757 | - |
25 Mar 2024 | 25.3362 | 25.3539 | 25.2447 | 25.3381 | 25.3381 | - |
22 Mar 2024 | 25.2891 | 25.3890 | 25.2884 | 25.2891 | 25.2891 | - |
21 Mar 2024 | 25.2013 | 25.2829 | 25.1447 | 25.1936 | 25.1936 | - |
20 Mar 2024 | 25.2628 | 25.3253 | 25.1595 | 25.2621 | 25.2621 | - |
19 Mar 2024 | 25.2056 | 25.2895 | 25.1860 | 25.2038 | 25.2038 | - |
18 Mar 2024 | 25.1228 | 25.2150 | 25.1100 | 25.1246 | 25.1246 | - |
15 Mar 2024 | 25.1880 | 25.1926 | 25.1061 | 25.1882 | 25.1882 | - |
14 Mar 2024 | 25.2416 | 25.2530 | 25.1224 | 25.2414 | 25.2414 | - |
13 Mar 2024 | 25.2802 | 25.2966 | 25.2249 | 25.2741 | 25.2741 | - |
12 Mar 2024 | 25.3100 | 25.3170 | 25.2332 | 25.3107 | 25.3107 | - |
11 Mar 2024 | 25.2934 | 25.3310 | 25.2283 | 25.2955 | 25.2955 | - |
08 Mar 2024 | 25.3506 | 25.3803 | 25.2736 | 25.3525 | 25.3525 | - |
07 Mar 2024 | 25.3518 | 25.3746 | 25.3260 | 25.3464 | 25.3464 | - |
06 Mar 2024 | 25.3287 | 25.3751 | 25.3016 | 25.3295 | 25.3295 | - |
05 Mar 2024 | 25.3551 | 25.3800 | 25.2854 | 25.3448 | 25.3448 | - |
04 Mar 2024 | 25.3253 | 25.3679 | 25.3041 | 25.3243 | 25.3243 | - |
01 Mar 2024 | 25.3179 | 25.3617 | 25.2935 | 25.3179 | 25.3179 | - |
29 Feb 2024 | 25.2786 | 25.3626 | 25.2695 | 25.2774 | 25.2774 | - |
28 Feb 2024 | 25.3059 | 25.3775 | 25.3007 | 25.3060 | 25.3060 | - |
27 Feb 2024 | 25.3589 | 25.3821 | 25.2709 | 25.3589 | 25.3589 | - |
26 Feb 2024 | 25.3322 | 25.3799 | 25.2823 | 25.3321 | 25.3321 | - |
23 Feb 2024 | 25.3489 | 25.3907 | 25.3192 | 25.3495 | 25.3495 | - |
22 Feb 2024 | 25.3026 | 25.3444 | 25.2170 | 25.3025 | 25.3025 | - |
21 Feb 2024 | 25.3680 | 25.3888 | 25.2954 | 25.3677 | 25.3677 | - |
20 Feb 2024 | 25.4586 | 25.4732 | 25.3079 | 25.4608 | 25.4608 | - |
19 Feb 2024 | 25.4226 | 25.4808 | 25.4113 | 25.4229 | 25.4229 | - |
16 Feb 2024 | 25.3380 | 25.4753 | 25.3112 | 25.3383 | 25.3383 | - |
15 Feb 2024 | 25.3697 | 25.5013 | 25.3397 | 25.3688 | 25.3688 | - |
14 Feb 2024 | 25.3071 | 25.4157 | 25.3019 | 25.3075 | 25.3075 | - |
13 Feb 2024 | 25.2223 | 25.3811 | 25.1911 | 25.2221 | 25.2221 | - |
12 Feb 2024 | 25.2204 | 25.2601 | 25.1709 | 25.2200 | 25.2200 | - |
09 Feb 2024 | 25.2206 | 25.2560 | 25.1259 | 25.2195 | 25.2195 | - |
08 Feb 2024 | 24.9368 | 25.2300 | 24.9142 | 24.9361 | 24.9361 | - |
07 Feb 2024 | 24.8965 | 24.9749 | 24.8919 | 24.8958 | 24.8958 | - |
06 Feb 2024 | 24.9122 | 24.9791 | 24.8878 | 24.9009 | 24.9009 | - |
05 Feb 2024 | 24.9176 | 25.0110 | 24.8923 | 24.9280 | 24.9280 | - |
02 Feb 2024 | 24.8284 | 24.9601 | 24.8284 | 24.8286 | 24.8286 | - |
01 Feb 2024 | 24.7923 | 24.9018 | 24.7923 | 24.7913 | 24.7913 | - |
31 Jan 2024 | 24.7591 | 24.8879 | 24.7346 | 24.7595 | 24.7595 | - |
30 Jan 2024 | 24.8174 | 24.8782 | 24.7135 | 24.8031 | 24.8031 | - |
29 Jan 2024 | 24.7334 | 24.8420 | 24.7187 | 24.7326 | 24.7326 | - |
26 Jan 2024 | 24.7284 | 24.7616 | 24.7006 | 24.7291 | 24.7291 | - |
25 Jan 2024 | 24.8066 | 24.8284 | 24.7265 | 24.7954 | 24.7954 | - |
24 Jan 2024 | 24.8781 | 24.9016 | 24.7593 | 24.8777 | 24.8777 | - |
23 Jan 2024 | 24.7655 | 24.8653 | 24.7461 | 24.7604 | 24.7604 | - |
22 Jan 2024 | 24.7705 | 24.7846 | 24.7259 | 24.7700 | 24.7700 | - |
19 Jan 2024 | 24.7772 | 24.8124 | 24.7424 | 24.7725 | 24.7725 | - |
18 Jan 2024 | 24.7227 | 24.7916 | 24.6906 | 24.7194 | 24.7194 | - |
17 Jan 2024 | 24.6959 | 24.7803 | 24.6944 | 24.6961 | 24.6961 | - |
16 Jan 2024 | 24.6786 | 24.7331 | 24.6683 | 24.6779 | 24.6779 | - |
15 Jan 2024 | 24.6381 | 24.6974 | 24.6221 | 24.6363 | 24.6363 | - |
12 Jan 2024 | 24.6555 | 24.7085 | 24.6247 | 24.6605 | 24.6605 | - |
11 Jan 2024 | 24.5501 | 24.6949 | 24.5343 | 24.5513 | 24.5513 | - |
10 Jan 2024 | 24.5605 | 24.6058 | 24.5208 | 24.5604 | 24.5604 | - |
09 Jan 2024 | 24.5032 | 24.5932 | 24.4876 | 24.5030 | 24.5030 | - |
08 Jan 2024 | 24.5501 | 24.6452 | 24.4421 | 24.5245 | 24.5245 | - |
05 Jan 2024 | 24.6449 | 24.6687 | 24.5141 | 24.6445 | 24.6445 | - |
04 Jan 2024 | 24.6357 | 24.7000 | 24.6208 | 24.6332 | 24.6332 | - |
03 Jan 2024 | 24.6380 | 24.6763 | 24.6240 | 24.6372 | 24.6372 | - |
02 Jan 2024 | 24.6242 | 24.6947 | 24.5982 | 24.6246 | 24.6246 | - |
01 Jan 2024 | 24.6508 | 24.6508 | 24.6458 | 24.6508 | 24.6508 | - |
29 Dec 2023 | 24.6595 | 24.7197 | 24.6551 | 24.6615 | 24.6615 | - |
28 Dec 2023 | 24.6586 | 24.7223 | 24.6504 | 24.6580 | 24.6580 | - |
27 Dec 2023 | 24.4962 | 24.7152 | 24.4748 | 24.4956 | 24.4956 | - |
26 Dec 2023 | 24.4642 | 24.5641 | 24.4604 | 24.4640 | 24.4640 | - |
25 Dec 2023 | 24.5373 | 24.5790 | 24.3539 | 24.5373 | 24.5373 | - |
22 Dec 2023 | 24.5636 | 24.5848 | 24.5263 | 24.5621 | 24.5621 | - |
21 Dec 2023 | 24.4690 | 24.5939 | 24.4440 | 24.4797 | 24.4797 | - |
20 Dec 2023 | 24.5054 | 24.5311 | 24.4614 | 24.5061 | 24.5061 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |