Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.94 | 22.98 | 22.94 | 22.98 | 22.98 | 80 |
02 May 2024 | 21.82 | 22.98 | 21.82 | 22.98 | 22.98 | - |
30 Apr 2024 | 22.68 | 22.71 | 22.14 | 22.31 | 22.31 | - |
29 Apr 2024 | 22.79 | 22.97 | 22.73 | 22.73 | 22.73 | - |
26 Apr 2024 | 22.72 | 23.08 | 22.70 | 22.90 | 22.90 | - |
25 Apr 2024 | 22.92 | 22.92 | 22.31 | 22.31 | 22.31 | - |
24 Apr 2024 | 23.61 | 23.66 | 22.92 | 22.92 | 22.92 | - |
23 Apr 2024 | 23.00 | 24.05 | 22.97 | 23.62 | 23.62 | - |
22 Apr 2024 | 21.67 | 22.97 | 21.67 | 22.97 | 22.97 | - |
19 Apr 2024 | 21.20 | 21.66 | 21.20 | 21.58 | 21.58 | - |
18 Apr 2024 | 20.36 | 21.08 | 20.36 | 21.08 | 21.08 | - |
17 Apr 2024 | 20.61 | 20.68 | 20.38 | 20.38 | 20.38 | - |
16 Apr 2024 | 20.78 | 20.85 | 20.51 | 20.76 | 20.76 | - |
15 Apr 2024 | 21.27 | 21.30 | 20.70 | 20.70 | 20.70 | - |
12 Apr 2024 | 21.99 | 22.13 | 21.54 | 21.61 | 21.61 | - |
11 Apr 2024 | 21.46 | 21.73 | 21.15 | 21.73 | 21.73 | - |
10 Apr 2024 | 22.60 | 22.63 | 21.86 | 21.86 | 21.86 | - |
09 Apr 2024 | 22.93 | 22.94 | 22.75 | 22.75 | 22.75 | - |
08 Apr 2024 | 23.36 | 23.42 | 23.15 | 23.27 | 23.27 | - |
05 Apr 2024 | 23.61 | 23.63 | 23.55 | 23.58 | 23.58 | - |
04 Apr 2024 | 24.69 | 24.72 | 24.15 | 24.15 | 24.15 | - |
03 Apr 2024 | 25.39 | 25.48 | 25.07 | 25.07 | 25.07 | - |
02 Apr 2024 | 26.94 | 26.94 | 25.25 | 25.38 | 25.38 | - |
28 Mar 2024 | 26.12 | 26.94 | 26.09 | 26.94 | 26.94 | - |
27 Mar 2024 | 24.23 | 25.86 | 24.23 | 25.86 | 25.86 | - |
26 Mar 2024 | 24.28 | 24.48 | 24.28 | 24.38 | 24.38 | - |
25 Mar 2024 | 24.23 | 24.81 | 24.23 | 24.43 | 24.43 | - |
22 Mar 2024 | 25.00 | 25.18 | 24.53 | 24.53 | 24.53 | - |
21 Mar 2024 | 23.82 | 25.43 | 23.82 | 25.43 | 25.43 | - |
20 Mar 2024 | 23.34 | 23.49 | 23.34 | 23.49 | 23.49 | - |
19 Mar 2024 | 22.50 | 23.39 | 22.47 | 23.39 | 23.39 | - |
19 Mar 2024 | 0.5 Dividend | |||||
18 Mar 2024 | 22.73 | 22.90 | 22.73 | 22.87 | 22.37 | - |
15 Mar 2024 | 23.15 | 23.20 | 22.66 | 22.66 | 22.16 | - |
14 Mar 2024 | 23.04 | 23.41 | 23.04 | 23.11 | 22.60 | - |
13 Mar 2024 | 22.79 | 23.29 | 22.79 | 23.18 | 22.67 | - |
12 Mar 2024 | 24.80 | 25.11 | 23.28 | 23.28 | 22.77 | - |
11 Mar 2024 | 24.74 | 24.76 | 24.68 | 24.75 | 24.21 | - |
08 Mar 2024 | 24.41 | 24.58 | 24.37 | 24.37 | 23.84 | - |
07 Mar 2024 | 24.71 | 24.85 | 24.45 | 24.45 | 23.92 | - |
06 Mar 2024 | 25.68 | 25.72 | 24.53 | 24.53 | 23.99 | - |
05 Mar 2024 | 25.30 | 26.17 | 25.25 | 26.17 | 25.60 | - |
04 Mar 2024 | 25.38 | 26.16 | 25.38 | 25.75 | 25.19 | - |
01 Mar 2024 | 25.66 | 25.66 | 25.32 | 25.32 | 24.77 | - |
29 Feb 2024 | 25.72 | 25.83 | 25.14 | 25.14 | 24.59 | - |
28 Feb 2024 | 26.22 | 26.24 | 25.99 | 25.99 | 25.42 | - |
27 Feb 2024 | 25.08 | 26.14 | 25.08 | 26.12 | 25.55 | - |
26 Feb 2024 | 25.24 | 25.25 | 25.14 | 25.14 | 24.59 | - |
23 Feb 2024 | 25.16 | 25.54 | 25.15 | 25.54 | 24.98 | - |
22 Feb 2024 | 25.23 | 25.42 | 25.23 | 25.42 | 24.86 | - |
21 Feb 2024 | 25.63 | 25.65 | 25.35 | 25.35 | 24.80 | - |
20 Feb 2024 | 25.40 | 25.57 | 25.30 | 25.57 | 25.01 | - |
19 Feb 2024 | 25.43 | 25.49 | 25.43 | 25.44 | 24.88 | - |
16 Feb 2024 | 26.07 | 26.11 | 25.81 | 25.81 | 25.25 | - |
15 Feb 2024 | 25.45 | 26.31 | 25.45 | 26.20 | 25.63 | - |
14 Feb 2024 | 24.49 | 24.83 | 24.49 | 24.83 | 24.29 | - |
13 Feb 2024 | 25.59 | 25.62 | 24.25 | 24.66 | 24.12 | - |
12 Feb 2024 | 24.80 | 26.13 | 24.80 | 25.97 | 25.40 | - |
09 Feb 2024 | 24.80 | 24.98 | 24.55 | 24.98 | 24.43 | - |
08 Feb 2024 | 24.12 | 25.13 | 24.10 | 25.13 | 24.58 | - |
07 Feb 2024 | 24.73 | 24.75 | 24.17 | 24.17 | 23.64 | - |
06 Feb 2024 | 23.60 | 24.40 | 23.60 | 24.40 | 23.87 | - |
05 Feb 2024 | 24.32 | 24.32 | 23.45 | 23.50 | 22.99 | - |
02 Feb 2024 | 23.99 | 24.43 | 23.99 | 24.38 | 23.85 | - |
01 Feb 2024 | 23.84 | 23.91 | 23.47 | 23.65 | 23.13 | - |
31 Jan 2024 | 24.64 | 24.72 | 24.32 | 24.48 | 23.94 | - |
30 Jan 2024 | 25.63 | 25.64 | 25.01 | 25.01 | 24.46 | - |
29 Jan 2024 | 26.26 | 26.35 | 25.70 | 25.70 | 25.14 | - |
26 Jan 2024 | 25.15 | 26.39 | 25.13 | 26.39 | 25.81 | - |
25 Jan 2024 | 24.43 | 25.60 | 24.43 | 25.48 | 24.92 | - |
24 Jan 2024 | 23.67 | 24.40 | 23.67 | 24.40 | 23.87 | - |
23 Jan 2024 | 23.73 | 23.75 | 23.40 | 23.40 | 22.89 | - |
22 Jan 2024 | 22.71 | 23.57 | 22.71 | 23.30 | 22.79 | - |
19 Jan 2024 | 22.43 | 22.51 | 22.23 | 22.33 | 21.84 | - |
18 Jan 2024 | 22.73 | 22.92 | 21.76 | 21.76 | 21.28 | - |
17 Jan 2024 | 23.33 | 23.34 | 22.64 | 22.64 | 22.15 | - |
16 Jan 2024 | 23.72 | 23.77 | 23.45 | 23.45 | 22.94 | - |
15 Jan 2024 | 23.67 | 23.75 | 23.67 | 23.71 | 23.19 | - |
12 Jan 2024 | 24.24 | 24.27 | 23.71 | 23.94 | 23.42 | - |
11 Jan 2024 | 25.22 | 25.29 | 24.06 | 24.40 | 23.87 | - |
10 Jan 2024 | 25.27 | 25.28 | 24.71 | 25.19 | 24.64 | - |
09 Jan 2024 | 24.63 | 25.03 | 24.62 | 25.03 | 24.48 | - |
08 Jan 2024 | 23.94 | 24.68 | 23.91 | 24.68 | 24.14 | - |
05 Jan 2024 | 24.10 | 24.76 | 24.10 | 24.34 | 23.81 | - |
04 Jan 2024 | 24.00 | 24.02 | 23.91 | 23.94 | 23.42 | - |
03 Jan 2024 | 25.40 | 25.46 | 23.77 | 24.15 | 23.62 | - |
02 Jan 2024 | 25.85 | 26.17 | 25.84 | 25.84 | 25.28 | - |
29 Dec 2023 | 26.33 | 26.38 | 26.33 | 26.36 | 25.78 | - |
28 Dec 2023 | 26.25 | 26.35 | 26.21 | 26.30 | 25.73 | - |
27 Dec 2023 | 26.10 | 26.34 | 26.07 | 26.24 | 25.67 | - |
22 Dec 2023 | 24.72 | 25.01 | 24.71 | 24.87 | 24.33 | - |
21 Dec 2023 | 24.77 | 25.25 | 24.77 | 25.02 | 24.47 | - |
20 Dec 2023 | 26.11 | 26.11 | 25.19 | 25.19 | 24.64 | - |
19 Dec 2023 | 26.01 | 26.06 | 25.73 | 26.06 | 25.49 | - |
18 Dec 2023 | 25.78 | 25.98 | 25.76 | 25.98 | 25.41 | - |
15 Dec 2023 | 25.62 | 26.05 | 25.62 | 25.78 | 25.22 | - |
14 Dec 2023 | 24.83 | 25.90 | 24.80 | 25.90 | 25.33 | - |
13 Dec 2023 | 23.19 | 23.41 | 23.06 | 23.41 | 22.90 | - |
12 Dec 2023 | 24.31 | 24.55 | 23.49 | 23.49 | 22.98 | 80 |
11 Dec 2023 | 22.81 | 24.44 | 22.81 | 24.44 | 23.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |