Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 23.1812 | 23.1812 | 23.1812 | 23.1812 | 23.1812 | - |
03 May 2024 | 23.2482 | 23.3228 | 23.1952 | 23.2483 | 23.2483 | - |
02 May 2024 | 23.2584 | 23.3720 | 23.1788 | 23.2602 | 23.2602 | - |
01 May 2024 | 23.4553 | 23.4723 | 23.2146 | 23.4572 | 23.4572 | - |
30 Apr 2024 | 23.3987 | 23.5938 | 23.3908 | 23.3976 | 23.3976 | - |
29 Apr 2024 | 23.5239 | 23.5618 | 23.3807 | 23.5251 | 23.5251 | - |
26 Apr 2024 | 23.7878 | 23.8686 | 23.4126 | 23.7924 | 23.7924 | - |
25 Apr 2024 | 23.9530 | 23.9746 | 23.6810 | 23.9520 | 23.9520 | - |
24 Apr 2024 | 23.7760 | 23.9612 | 23.7460 | 23.7723 | 23.7723 | - |
23 Apr 2024 | 23.6857 | 23.8709 | 23.6736 | 23.6860 | 23.6860 | - |
22 Apr 2024 | 23.6390 | 23.6643 | 23.5143 | 23.6387 | 23.6387 | - |
19 Apr 2024 | 23.8020 | 24.0175 | 23.6934 | 23.8101 | 23.8101 | - |
18 Apr 2024 | 23.6578 | 23.8916 | 23.6176 | 23.6590 | 23.6590 | - |
17 Apr 2024 | 23.6623 | 23.7813 | 23.6012 | 23.6553 | 23.6553 | - |
16 Apr 2024 | 23.6102 | 23.7721 | 23.6088 | 23.6115 | 23.6115 | - |
15 Apr 2024 | 23.4877 | 23.7313 | 23.4327 | 23.4900 | 23.4900 | - |
12 Apr 2024 | 23.4874 | 23.5855 | 23.3539 | 23.4879 | 23.4879 | - |
11 Apr 2024 | 23.5496 | 23.6355 | 23.4660 | 23.5509 | 23.5509 | - |
10 Apr 2024 | 23.3909 | 23.6150 | 23.3738 | 23.3869 | 23.3869 | - |
09 Apr 2024 | 23.5793 | 23.5939 | 23.3907 | 23.5806 | 23.5806 | - |
08 Apr 2024 | 23.6229 | 23.6505 | 23.4185 | 23.6224 | 23.6224 | - |
05 Apr 2024 | 23.6329 | 23.6865 | 23.4702 | 23.6332 | 23.6332 | - |
04 Apr 2024 | 23.6164 | 23.6836 | 23.5080 | 23.6111 | 23.6111 | - |
03 Apr 2024 | 23.6021 | 23.6968 | 23.5824 | 23.6017 | 23.6017 | - |
02 Apr 2024 | 23.7690 | 23.7779 | 23.5649 | 23.7694 | 23.7694 | - |
01 Apr 2024 | 23.8321 | 23.8547 | 23.7170 | 23.8297 | 23.8297 | - |
29 Mar 2024 | 23.8748 | 23.9177 | 23.8113 | 23.8814 | 23.8814 | - |
28 Mar 2024 | 23.8759 | 24.0569 | 23.8680 | 23.8790 | 23.8790 | - |
27 Mar 2024 | 23.9488 | 23.9667 | 23.8262 | 23.9492 | 23.9492 | - |
26 Mar 2024 | 23.8642 | 23.9965 | 23.8316 | 23.8653 | 23.8653 | - |
25 Mar 2024 | 23.9162 | 23.9741 | 23.8503 | 23.9158 | 23.9158 | - |
22 Mar 2024 | 23.8371 | 23.9800 | 23.8164 | 23.8363 | 23.8363 | - |
21 Mar 2024 | 23.9167 | 23.9566 | 23.8083 | 23.9207 | 23.9207 | - |
20 Mar 2024 | 24.0643 | 24.1256 | 23.8535 | 24.0652 | 24.0652 | - |
19 Mar 2024 | 24.1182 | 24.1697 | 24.0088 | 24.1161 | 24.1161 | - |
18 Mar 2024 | 23.8694 | 24.1810 | 23.8665 | 23.8692 | 23.8692 | - |
15 Mar 2024 | 23.8728 | 23.9099 | 23.7785 | 23.8716 | 23.8716 | - |
14 Mar 2024 | 23.7632 | 23.9373 | 23.7499 | 23.7643 | 23.7643 | - |
13 Mar 2024 | 23.8847 | 23.9475 | 23.7452 | 23.8805 | 23.8805 | - |
12 Mar 2024 | 23.9179 | 23.9667 | 23.7234 | 23.9200 | 23.9200 | - |
11 Mar 2024 | 24.1646 | 24.1647 | 23.8649 | 24.1632 | 24.1632 | - |
08 Mar 2024 | 23.9264 | 24.1342 | 23.8946 | 23.9294 | 23.9294 | - |
07 Mar 2024 | 23.9536 | 24.0282 | 23.8852 | 23.9353 | 23.9353 | - |
06 Mar 2024 | 24.1065 | 24.1065 | 23.9343 | 24.0974 | 24.0974 | - |
05 Mar 2024 | 24.1446 | 24.2070 | 24.0256 | 24.1275 | 24.1275 | - |
04 Mar 2024 | 24.1496 | 24.2131 | 24.0792 | 24.1486 | 24.1486 | - |
01 Mar 2024 | 24.2180 | 24.3035 | 24.1309 | 24.2141 | 24.2141 | - |
29 Feb 2024 | 24.4021 | 24.4330 | 24.2247 | 24.3987 | 24.3987 | - |
28 Feb 2024 | 24.2002 | 24.4515 | 24.1770 | 24.2017 | 24.2017 | - |
27 Feb 2024 | 24.4715 | 24.4918 | 24.1750 | 24.4767 | 24.4767 | - |
26 Feb 2024 | 24.4513 | 24.5323 | 24.3952 | 24.4544 | 24.4544 | - |
23 Feb 2024 | 24.2567 | 24.5879 | 24.1998 | 24.2596 | 24.2596 | - |
22 Feb 2024 | 23.8701 | 24.2364 | 23.8699 | 23.8787 | 23.8787 | - |
21 Feb 2024 | 23.8609 | 23.8973 | 23.6724 | 23.8626 | 23.8626 | - |
20 Feb 2024 | 23.8424 | 24.0411 | 23.8403 | 23.8405 | 23.8405 | - |
19 Feb 2024 | 23.7542 | 23.9736 | 23.7542 | 23.7494 | 23.7494 | - |
16 Feb 2024 | 23.8549 | 23.8784 | 23.7244 | 23.8615 | 23.8615 | - |
15 Feb 2024 | 23.9136 | 23.9651 | 23.7987 | 23.9134 | 23.9134 | - |
14 Feb 2024 | 24.0258 | 24.0956 | 23.8874 | 24.0299 | 24.0299 | - |
13 Feb 2024 | 23.8905 | 24.1119 | 23.8155 | 23.8842 | 23.8842 | - |
12 Feb 2024 | 23.9718 | 24.0779 | 23.8968 | 23.9761 | 23.9761 | - |
09 Feb 2024 | 23.9015 | 24.0697 | 23.8846 | 23.8999 | 23.8999 | - |
08 Feb 2024 | 23.8270 | 23.9565 | 23.8012 | 23.8268 | 23.8268 | - |
07 Feb 2024 | 23.7051 | 23.9071 | 23.6924 | 23.7070 | 23.7070 | - |
06 Feb 2024 | 23.8556 | 23.9252 | 23.7208 | 23.8783 | 23.8783 | - |
05 Feb 2024 | 23.8224 | 23.9517 | 23.7906 | 23.8306 | 23.8306 | - |
02 Feb 2024 | 23.6690 | 23.9271 | 23.6496 | 23.6684 | 23.6684 | - |
01 Feb 2024 | 23.6244 | 23.7591 | 23.5804 | 23.6207 | 23.6207 | - |
31 Jan 2024 | 23.8454 | 23.8785 | 23.6643 | 23.8454 | 23.8454 | - |
30 Jan 2024 | 23.8867 | 23.9569 | 23.8389 | 23.8731 | 23.8731 | - |
29 Jan 2024 | 23.8085 | 23.9272 | 23.7907 | 23.8158 | 23.8158 | - |
26 Jan 2024 | 23.9667 | 24.0280 | 23.8457 | 23.9680 | 23.9680 | - |
25 Jan 2024 | 23.9876 | 24.0993 | 23.9240 | 24.0075 | 24.0075 | - |
24 Jan 2024 | 24.1246 | 24.1954 | 23.9651 | 24.1224 | 24.1224 | - |
23 Jan 2024 | 24.3974 | 24.4091 | 24.0770 | 24.3832 | 24.3832 | - |
22 Jan 2024 | 24.1376 | 24.4193 | 24.1376 | 24.1297 | 24.1297 | - |
19 Jan 2024 | 24.0571 | 24.1626 | 23.9940 | 24.0531 | 24.0531 | - |
18 Jan 2024 | 24.1507 | 24.1570 | 23.9468 | 24.1517 | 24.1517 | - |
17 Jan 2024 | 23.9588 | 24.2676 | 23.9398 | 23.9586 | 23.9586 | - |
16 Jan 2024 | 23.7583 | 24.0064 | 23.7549 | 23.7121 | 23.7121 | - |
15 Jan 2024 | 23.7204 | 23.8144 | 23.7096 | 23.7208 | 23.7208 | - |
12 Jan 2024 | 23.8297 | 23.8297 | 23.6825 | 23.8254 | 23.8254 | - |
11 Jan 2024 | 23.7439 | 23.8317 | 23.6860 | 23.7439 | 23.7439 | - |
10 Jan 2024 | 23.7269 | 23.8072 | 23.6619 | 23.6646 | 23.6646 | - |
09 Jan 2024 | 23.6635 | 23.7960 | 23.6143 | 23.6670 | 23.6670 | - |
08 Jan 2024 | 23.7412 | 23.8794 | 23.6760 | 23.7426 | 23.7426 | - |
05 Jan 2024 | 23.6801 | 23.8990 | 23.6681 | 23.6836 | 23.6836 | - |
04 Jan 2024 | 23.6796 | 23.7871 | 23.6139 | 23.6741 | 23.6741 | - |
03 Jan 2024 | 23.4310 | 23.7672 | 23.4099 | 23.4210 | 23.4210 | - |
02 Jan 2024 | 23.2747 | 23.5038 | 23.2506 | 23.2652 | 23.2652 | - |
01 Jan 2024 | 23.2697 | 23.2697 | 23.2697 | 23.2697 | 23.2697 | - |
29 Dec 2023 | 23.6219 | 23.6978 | 23.2647 | 23.6189 | 23.6189 | - |
28 Dec 2023 | 23.4903 | 23.8032 | 23.4531 | 23.4881 | 23.4881 | - |
27 Dec 2023 | 23.7051 | 23.7421 | 23.4375 | 23.7052 | 23.7052 | - |
26 Dec 2023 | 23.4457 | 23.7871 | 23.4106 | 23.4468 | 23.4468 | - |
25 Dec 2023 | 23.3093 | 23.4149 | 23.1946 | 23.3093 | 23.3093 | - |
22 Dec 2023 | 23.2516 | 23.5703 | 23.2516 | 23.2446 | 23.2446 | - |
21 Dec 2023 | 23.1269 | 23.2899 | 22.9962 | 23.0818 | 23.0818 | - |
20 Dec 2023 | 23.3347 | 23.3424 | 23.0924 | 23.3373 | 23.3373 | - |
19 Dec 2023 | 23.5109 | 23.5740 | 23.3301 | 23.5114 | 23.5114 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |