Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.40 | 25.58 | 24.25 | 24.25 | 24.25 | - |
02 May 2024 | 23.74 | 24.21 | 23.70 | 24.21 | 24.21 | - |
30 Apr 2024 | 25.08 | 25.09 | 24.61 | 24.61 | 24.61 | - |
29 Apr 2024 | 24.43 | 25.41 | 24.43 | 25.10 | 25.10 | - |
26 Apr 2024 | 24.56 | 24.99 | 24.56 | 24.73 | 24.73 | - |
25 Apr 2024 | 24.83 | 24.83 | 24.02 | 24.32 | 24.32 | - |
24 Apr 2024 | 25.33 | 25.33 | 24.85 | 24.85 | 24.85 | - |
23 Apr 2024 | 24.84 | 25.70 | 24.84 | 25.70 | 25.70 | - |
22 Apr 2024 | 24.40 | 24.93 | 24.40 | 24.93 | 24.93 | - |
19 Apr 2024 | 24.00 | 24.48 | 24.00 | 24.26 | 24.26 | - |
18 Apr 2024 | 24.18 | 24.31 | 24.18 | 24.31 | 24.31 | - |
17 Apr 2024 | 23.76 | 24.29 | 23.75 | 24.23 | 24.23 | - |
16 Apr 2024 | 24.49 | 24.51 | 23.63 | 24.17 | 24.17 | - |
15 Apr 2024 | 25.69 | 25.71 | 24.92 | 24.92 | 24.92 | - |
12 Apr 2024 | 26.52 | 26.60 | 25.83 | 25.83 | 25.83 | - |
11 Apr 2024 | 25.55 | 26.51 | 25.55 | 26.51 | 26.51 | - |
10 Apr 2024 | 27.50 | 27.50 | 25.57 | 25.80 | 25.80 | - |
09 Apr 2024 | 26.42 | 27.32 | 26.41 | 27.32 | 27.32 | - |
08 Apr 2024 | 25.10 | 26.33 | 25.10 | 26.33 | 26.33 | - |
05 Apr 2024 | 25.13 | 25.31 | 25.08 | 25.31 | 25.31 | - |
04 Apr 2024 | 25.58 | 25.99 | 25.21 | 25.21 | 25.21 | - |
03 Apr 2024 | 25.09 | 25.50 | 25.09 | 25.50 | 25.50 | - |
02 Apr 2024 | 25.91 | 25.92 | 24.90 | 24.90 | 24.90 | - |
28 Mar 2024 | 25.50 | 26.50 | 25.40 | 26.30 | 26.30 | - |
27 Mar 2024 | 24.20 | 25.10 | 24.10 | 25.10 | 25.10 | - |
26 Mar 2024 | 25.10 | 25.10 | 24.60 | 24.60 | 24.60 | - |
25 Mar 2024 | 25.20 | 25.70 | 25.20 | 25.30 | 25.30 | - |
22 Mar 2024 | 26.30 | 26.30 | 25.40 | 25.40 | 25.40 | - |
21 Mar 2024 | 24.80 | 26.90 | 24.80 | 26.30 | 26.30 | 63 |
20 Mar 2024 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | - |
19 Mar 2024 | 23.80 | 23.90 | 23.70 | 23.90 | 23.90 | - |
18 Mar 2024 | 23.20 | 23.70 | 23.20 | 23.50 | 23.50 | - |
15 Mar 2024 | 22.80 | 23.50 | 22.80 | 23.00 | 23.00 | - |
14 Mar 2024 | 23.60 | 23.70 | 22.60 | 22.60 | 22.60 | - |
13 Mar 2024 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | - |
12 Mar 2024 | 23.40 | 23.90 | 23.40 | 23.40 | 23.40 | - |
11 Mar 2024 | 23.70 | 23.80 | 23.60 | 23.60 | 23.60 | - |
08 Mar 2024 | 23.60 | 24.50 | 23.60 | 23.90 | 23.90 | - |
07 Mar 2024 | 24.00 | 24.20 | 23.70 | 23.70 | 23.70 | - |
06 Mar 2024 | 24.00 | 24.30 | 24.00 | 24.20 | 24.20 | - |
05 Mar 2024 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | - |
04 Mar 2024 | 24.20 | 24.20 | 24.10 | 24.10 | 24.10 | - |
01 Mar 2024 | 24.20 | 24.30 | 24.20 | 24.20 | 24.20 | - |
29 Feb 2024 | 22.90 | 24.40 | 22.90 | 24.40 | 24.40 | - |
28 Feb 2024 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | - |
27 Feb 2024 | 23.20 | 23.50 | 23.20 | 23.40 | 23.40 | - |
26 Feb 2024 | 23.30 | 23.80 | 23.20 | 23.20 | 23.20 | - |
23 Feb 2024 | 23.40 | 23.50 | 23.30 | 23.50 | 23.50 | - |
22 Feb 2024 | 23.30 | 23.80 | 23.30 | 23.60 | 23.60 | - |
21 Feb 2024 | 23.60 | 23.70 | 23.50 | 23.50 | 23.50 | - |
20 Feb 2024 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | - |
19 Feb 2024 | 24.00 | 24.20 | 23.90 | 23.90 | 23.90 | - |
16 Feb 2024 | 23.70 | 24.00 | 23.50 | 24.00 | 24.00 | - |
15 Feb 2024 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | - |
14 Feb 2024 | 22.90 | 23.40 | 22.90 | 23.10 | 23.10 | - |
13 Feb 2024 | 24.20 | 24.20 | 23.10 | 23.20 | 23.20 | - |
12 Feb 2024 | 24.30 | 25.30 | 24.30 | 24.90 | 24.90 | - |
09 Feb 2024 | 24.30 | 24.60 | 24.30 | 24.60 | 24.60 | - |
08 Feb 2024 | 23.40 | 24.20 | 23.40 | 24.20 | 24.20 | - |
07 Feb 2024 | 23.40 | 23.40 | 23.10 | 23.40 | 23.40 | - |
06 Feb 2024 | 23.70 | 23.80 | 23.20 | 23.20 | 23.20 | - |
05 Feb 2024 | 24.10 | 24.10 | 23.60 | 23.60 | 23.60 | - |
02 Feb 2024 | 24.40 | 24.40 | 23.80 | 24.10 | 24.10 | - |
01 Feb 2024 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | - |
31 Jan 2024 | 26.40 | 26.40 | 25.40 | 25.60 | 25.60 | - |
30 Jan 2024 | 26.70 | 26.70 | 26.30 | 26.30 | 26.30 | - |
29 Jan 2024 | 26.50 | 26.80 | 26.50 | 26.80 | 26.80 | - |
26 Jan 2024 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | - |
25 Jan 2024 | 25.40 | 25.90 | 25.30 | 25.90 | 25.90 | - |
24 Jan 2024 | 25.60 | 25.70 | 25.40 | 25.40 | 25.40 | - |
23 Jan 2024 | 25.60 | 26.10 | 25.40 | 25.40 | 25.40 | - |
22 Jan 2024 | 24.90 | 25.70 | 24.90 | 25.30 | 25.30 | - |
19 Jan 2024 | 23.50 | 24.70 | 23.50 | 24.70 | 24.70 | - |
18 Jan 2024 | 23.60 | 23.70 | 23.30 | 23.30 | 23.30 | - |
17 Jan 2024 | 24.50 | 24.50 | 23.10 | 23.10 | 23.10 | - |
16 Jan 2024 | 24.80 | 24.80 | 24.30 | 24.70 | 24.70 | - |
15 Jan 2024 | 24.80 | 24.90 | 24.80 | 24.80 | 24.80 | - |
12 Jan 2024 | 24.70 | 25.20 | 24.70 | 24.80 | 24.80 | - |
11 Jan 2024 | 25.60 | 25.60 | 24.70 | 24.70 | 24.70 | - |
10 Jan 2024 | 25.20 | 25.70 | 25.20 | 25.70 | 25.70 | - |
09 Jan 2024 | 25.60 | 25.60 | 25.30 | 25.30 | 25.30 | - |
08 Jan 2024 | 25.30 | 25.70 | 25.30 | 25.70 | 25.70 | - |
05 Jan 2024 | 25.20 | 25.50 | 25.20 | 25.50 | 25.50 | - |
04 Jan 2024 | 24.80 | 25.20 | 24.80 | 25.10 | 25.10 | - |
03 Jan 2024 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | - |
02 Jan 2024 | 25.40 | 26.40 | 25.40 | 26.40 | 26.40 | - |
29 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
28 Dec 2023 | 26.00 | 26.40 | 26.00 | 26.30 | 26.30 | - |
27 Dec 2023 | 27.10 | 27.10 | 26.20 | 26.20 | 26.20 | - |
22 Dec 2023 | 26.60 | 27.10 | 26.40 | 26.40 | 26.40 | - |
21 Dec 2023 | 27.00 | 27.30 | 26.60 | 26.60 | 26.60 | - |
20 Dec 2023 | 27.20 | 27.90 | 27.10 | 27.90 | 27.90 | - |
19 Dec 2023 | 27.50 | 27.90 | 27.40 | 27.40 | 27.40 | - |
18 Dec 2023 | 28.20 | 28.20 | 27.70 | 27.90 | 27.90 | - |
15 Dec 2023 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | - |
14 Dec 2023 | 26.40 | 28.50 | 26.40 | 28.50 | 28.50 | - |
14 Dec 2023 | 0.3 Dividend | |||||
13 Dec 2023 | 24.30 | 24.40 | 24.30 | 24.30 | 24.00 | - |
12 Dec 2023 | 25.10 | 25.10 | 24.40 | 24.40 | 24.10 | - |
11 Dec 2023 | 25.80 | 25.80 | 25.30 | 25.60 | 25.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |