Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
02 May 2024 | 24.16 | 24.52 | 24.16 | 24.52 | 24.52 | 3 |
30 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
29 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
26 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
25 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
24 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
23 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
22 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
19 Apr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
18 Apr 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
17 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
16 Apr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
15 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
12 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
11 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
10 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
09 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
08 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
05 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
04 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
03 Apr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
02 Apr 2024 | 24.26 | 24.44 | 24.26 | 24.44 | 24.44 | 200 |
28 Mar 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
27 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
26 Mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
25 Mar 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
22 Mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
21 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
20 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
19 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
18 Mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
15 Mar 2024 | 23.64 | 23.64 | 23.32 | 23.32 | 23.32 | 2,140 |
14 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
13 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
12 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
11 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
08 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
07 Mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
06 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
05 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
04 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
01 Mar 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
29 Feb 2024 | 23.88 | 23.88 | 23.72 | 23.72 | 23.72 | 150 |
28 Feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
27 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
26 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
23 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
22 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
21 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
20 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
19 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
16 Feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
15 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
14 Feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
13 Feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
12 Feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
09 Feb 2024 | 25.96 | 25.96 | 25.60 | 25.60 | 25.60 | 45 |
08 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
07 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
06 Feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
05 Feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
02 Feb 2024 | 25.78 | 26.06 | 25.78 | 26.06 | 26.06 | 15 |
01 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
31 Jan 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
30 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
29 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
26 Jan 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
25 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
24 Jan 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
23 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
22 Jan 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
19 Jan 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
18 Jan 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
17 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
16 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
15 Jan 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
12 Jan 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
11 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
10 Jan 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
09 Jan 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
08 Jan 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
05 Jan 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
04 Jan 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
03 Jan 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
02 Jan 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
29 Dec 2023 | 28.02 | 28.14 | 28.02 | 28.14 | 28.14 | - |
28 Dec 2023 | 28.80 | 28.80 | 28.34 | 28.34 | 28.34 | 52 |
27 Dec 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
22 Dec 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
21 Dec 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
20 Dec 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
19 Dec 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
18 Dec 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
15 Dec 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
14 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
13 Dec 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
12 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
11 Dec 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
08 Dec 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |