Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 23.94 | 24.03 | 23.89 | 24.03 | 24.03 | - |
27 Mar 2024 | 23.99 | 23.99 | 23.69 | 23.99 | 23.99 | - |
26 Mar 2024 | 23.75 | 23.94 | 23.59 | 23.94 | 23.94 | - |
25 Mar 2024 | 23.44 | 23.77 | 23.44 | 23.70 | 23.70 | - |
22 Mar 2024 | 23.35 | 23.65 | 23.35 | 23.52 | 23.52 | - |
22 Mar 2024 | 0.9 Dividend | |||||
21 Mar 2024 | 24.22 | 24.37 | 24.17 | 24.17 | 23.27 | - |
20 Mar 2024 | 23.99 | 24.12 | 23.88 | 24.12 | 23.22 | - |
19 Mar 2024 | 23.80 | 23.97 | 23.79 | 23.80 | 22.91 | - |
18 Mar 2024 | 23.73 | 23.84 | 23.62 | 23.83 | 22.94 | - |
15 Mar 2024 | 23.76 | 23.84 | 23.65 | 23.72 | 22.84 | - |
14 Mar 2024 | 23.74 | 24.05 | 23.70 | 23.76 | 22.88 | - |
13 Mar 2024 | 23.97 | 24.11 | 23.64 | 23.72 | 22.84 | - |
12 Mar 2024 | 24.09 | 24.21 | 23.91 | 23.97 | 23.08 | - |
11 Mar 2024 | 23.58 | 24.03 | 23.58 | 24.03 | 23.14 | - |
08 Mar 2024 | 23.48 | 23.82 | 23.38 | 23.66 | 22.78 | - |
07 Mar 2024 | 23.46 | 23.65 | 23.42 | 23.49 | 22.62 | - |
06 Mar 2024 | 23.61 | 23.84 | 23.44 | 23.54 | 22.66 | - |
05 Mar 2024 | 23.42 | 23.54 | 23.35 | 23.54 | 22.66 | - |
04 Mar 2024 | 23.51 | 23.57 | 23.34 | 23.51 | 22.63 | - |
01 Mar 2024 | 23.61 | 23.61 | 23.35 | 23.52 | 22.64 | - |
29 Feb 2024 | 23.60 | 23.75 | 23.47 | 23.54 | 22.66 | - |
28 Feb 2024 | 24.12 | 24.12 | 23.39 | 23.56 | 22.68 | - |
27 Feb 2024 | 24.04 | 24.36 | 24.04 | 24.12 | 23.22 | - |
26 Feb 2024 | 24.03 | 24.24 | 24.03 | 24.06 | 23.16 | - |
23 Feb 2024 | 23.96 | 24.08 | 23.95 | 24.01 | 23.12 | - |
22 Feb 2024 | 24.08 | 24.08 | 23.77 | 23.98 | 23.09 | - |
21 Feb 2024 | 23.75 | 24.04 | 23.75 | 23.96 | 23.07 | - |
20 Feb 2024 | 23.74 | 23.74 | 23.56 | 23.71 | 22.83 | - |
19 Feb 2024 | 23.60 | 23.79 | 23.54 | 23.77 | 22.88 | - |
16 Feb 2024 | 23.49 | 23.78 | 23.41 | 23.58 | 22.70 | - |
15 Feb 2024 | 23.03 | 23.50 | 22.97 | 23.44 | 22.57 | - |
14 Feb 2024 | 23.02 | 23.02 | 22.68 | 22.74 | 21.89 | - |
13 Feb 2024 | 23.34 | 23.46 | 22.90 | 22.96 | 22.11 | - |
12 Feb 2024 | 23.36 | 23.55 | 23.36 | 23.37 | 22.50 | - |
09 Feb 2024 | 23.41 | 23.41 | 23.10 | 23.33 | 22.46 | - |
08 Feb 2024 | 23.64 | 23.70 | 23.38 | 23.40 | 22.53 | - |
07 Feb 2024 | 23.77 | 23.77 | 23.57 | 23.63 | 22.75 | - |
06 Feb 2024 | 23.75 | 23.84 | 23.66 | 23.75 | 22.87 | - |
05 Feb 2024 | 23.56 | 23.75 | 23.55 | 23.67 | 22.79 | - |
02 Feb 2024 | 23.80 | 23.92 | 23.51 | 23.59 | 22.71 | - |
01 Feb 2024 | 23.94 | 23.94 | 23.54 | 23.79 | 22.90 | - |
31 Jan 2024 | 24.00 | 24.13 | 24.00 | 24.00 | 23.11 | - |
30 Jan 2024 | 23.90 | 24.18 | 23.90 | 24.04 | 23.14 | - |
29 Jan 2024 | 23.78 | 23.90 | 23.61 | 23.90 | 23.01 | - |
26 Jan 2024 | 23.65 | 23.90 | 23.51 | 23.82 | 22.93 | - |
25 Jan 2024 | 23.52 | 23.71 | 23.39 | 23.69 | 22.81 | - |
24 Jan 2024 | 23.47 | 23.69 | 23.47 | 23.51 | 22.63 | - |
23 Jan 2024 | 23.73 | 23.73 | 23.34 | 23.42 | 22.55 | - |
22 Jan 2024 | 23.87 | 23.87 | 23.62 | 23.66 | 22.78 | - |
19 Jan 2024 | 23.79 | 23.81 | 23.47 | 23.80 | 22.91 | - |
18 Jan 2024 | 23.89 | 23.89 | 23.64 | 23.78 | 22.89 | - |
17 Jan 2024 | 23.81 | 23.86 | 23.59 | 23.78 | 22.89 | - |
16 Jan 2024 | 24.15 | 24.37 | 24.09 | 24.11 | 23.21 | - |
15 Jan 2024 | 24.24 | 24.43 | 24.24 | 24.28 | 23.38 | - |
12 Jan 2024 | 24.66 | 24.72 | 24.06 | 24.17 | 23.27 | - |
11 Jan 2024 | 24.70 | 24.73 | 24.51 | 24.64 | 23.72 | - |
10 Jan 2024 | 24.66 | 24.86 | 24.53 | 24.59 | 23.67 | - |
09 Jan 2024 | 24.91 | 24.91 | 24.73 | 24.75 | 23.83 | - |
08 Jan 2024 | 24.75 | 24.95 | 24.42 | 24.95 | 24.02 | - |
05 Jan 2024 | 24.56 | 24.77 | 24.44 | 24.72 | 23.80 | - |
04 Jan 2024 | 24.70 | 24.86 | 24.65 | 24.65 | 23.73 | - |
03 Jan 2024 | 24.70 | 24.83 | 24.55 | 24.68 | 23.76 | - |
02 Jan 2024 | 24.71 | 24.92 | 24.67 | 24.67 | 23.75 | - |
29 Dec 2023 | 24.94 | 24.94 | 24.84 | 24.86 | 23.93 | - |
28 Dec 2023 | 24.95 | 24.95 | 24.79 | 24.91 | 23.98 | - |
27 Dec 2023 | 24.78 | 24.93 | 24.78 | 24.90 | 23.97 | - |
22 Dec 2023 | 24.66 | 24.79 | 24.66 | 24.77 | 23.85 | - |
21 Dec 2023 | 24.66 | 24.76 | 24.60 | 24.73 | 23.81 | - |
20 Dec 2023 | 24.64 | 24.89 | 24.60 | 24.60 | 23.68 | - |
19 Dec 2023 | 24.46 | 24.70 | 24.46 | 24.63 | 23.71 | - |
18 Dec 2023 | 24.32 | 24.54 | 24.31 | 24.49 | 23.58 | - |
15 Dec 2023 | 24.87 | 24.99 | 24.32 | 24.32 | 23.41 | - |
14 Dec 2023 | 23.93 | 24.87 | 23.93 | 24.80 | 23.88 | - |
13 Dec 2023 | 23.46 | 23.86 | 23.46 | 23.86 | 22.97 | - |
12 Dec 2023 | 23.62 | 23.70 | 23.43 | 23.50 | 22.62 | - |
11 Dec 2023 | 23.59 | 23.61 | 23.50 | 23.60 | 22.72 | - |
08 Dec 2023 | 23.54 | 23.68 | 23.41 | 23.62 | 22.74 | - |
07 Dec 2023 | 23.27 | 23.63 | 23.07 | 23.55 | 22.67 | - |
06 Dec 2023 | 23.44 | 23.46 | 23.25 | 23.32 | 22.45 | - |
05 Dec 2023 | 23.25 | 23.45 | 23.25 | 23.39 | 22.52 | - |
04 Dec 2023 | 23.40 | 23.55 | 23.30 | 23.34 | 22.47 | - |
01 Dec 2023 | 23.22 | 23.45 | 23.03 | 23.43 | 22.56 | - |
30 Nov 2023 | 23.14 | 23.22 | 23.07 | 23.15 | 22.29 | - |
29 Nov 2023 | 22.94 | 23.24 | 22.94 | 23.11 | 22.25 | - |
28 Nov 2023 | 22.96 | 23.01 | 22.77 | 22.92 | 22.07 | - |
27 Nov 2023 | 22.78 | 23.08 | 22.76 | 22.97 | 22.11 | - |
24 Nov 2023 | 22.93 | 22.99 | 22.80 | 22.81 | 21.96 | - |
23 Nov 2023 | 22.70 | 22.94 | 22.67 | 22.93 | 22.08 | - |
22 Nov 2023 | 22.57 | 22.98 | 22.57 | 22.67 | 21.83 | - |
21 Nov 2023 | 22.90 | 23.04 | 22.58 | 22.58 | 21.74 | - |
20 Nov 2023 | 23.07 | 23.12 | 22.90 | 22.93 | 22.08 | - |
17 Nov 2023 | 22.78 | 23.15 | 22.78 | 23.11 | 22.25 | - |
16 Nov 2023 | 22.82 | 23.02 | 22.73 | 22.80 | 21.95 | - |
15 Nov 2023 | 23.11 | 23.22 | 22.85 | 22.87 | 22.02 | - |
14 Nov 2023 | 22.50 | 23.21 | 22.42 | 23.06 | 22.20 | - |
13 Nov 2023 | 22.60 | 22.70 | 22.48 | 22.51 | 21.67 | - |
10 Nov 2023 | 22.48 | 22.72 | 22.44 | 22.72 | 21.87 | - |
09 Nov 2023 | 22.65 | 22.73 | 22.48 | 22.48 | 21.64 | - |
08 Nov 2023 | 22.41 | 22.69 | 22.41 | 22.63 | 21.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |