Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 140 |
30 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
29 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
26 Apr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
25 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
24 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
23 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
22 Apr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
19 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
18 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
17 Apr 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
16 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
15 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
12 Apr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
11 Apr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
10 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
09 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
08 Apr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
05 Apr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
04 Apr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
03 Apr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
02 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
28 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
27 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
26 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
25 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
22 Mar 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
22 Mar 2024 | 0.9 Dividend | |||||
21 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.26 | - |
20 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 22.86 | - |
19 Mar 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 22.85 | - |
18 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 22.83 | - |
15 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 22.81 | - |
14 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 22.79 | - |
13 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.01 | - |
12 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.16 | - |
11 Mar 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 22.71 | - |
08 Mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.58 | - |
07 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.55 | - |
06 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 22.68 | - |
05 Mar 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.47 | - |
04 Mar 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 22.61 | - |
01 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 22.70 | - |
29 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 22.63 | - |
28 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.16 | - |
27 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.12 | - |
26 Feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.02 | - |
23 Feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.03 | - |
22 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.16 | - |
21 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 22.74 | - |
20 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 22.81 | - |
19 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 22.69 | - |
16 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.55 | - |
15 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.06 | - |
14 Feb 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.11 | - |
13 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 22.45 | - |
12 Feb 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.41 | - |
09 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 22.48 | - |
08 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 22.71 | - |
07 Feb 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 22.84 | - |
06 Feb 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 22.77 | - |
05 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 22.63 | - |
02 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.88 | - |
01 Feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.02 | - |
31 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.05 | - |
30 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 22.93 | - |
29 Jan 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 22.85 | - |
26 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.72 | - |
25 Jan 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 22.59 | - |
24 Jan 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 22.56 | - |
23 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 22.78 | - |
22 Jan 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 22.90 | - |
19 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 22.87 | - |
18 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.91 | - |
17 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.02 | - |
16 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 23.23 | - |
15 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 23.72 | - |
12 Jan 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 23.72 | - |
11 Jan 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 23.75 | - |
10 Jan 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 23.70 | - |
09 Jan 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 23.95 | - |
08 Jan 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 23.70 | - |
05 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 23.62 | - |
04 Jan 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 23.71 | - |
03 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 23.74 | - |
02 Jan 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 23.58 | - |
29 Dec 2023 | 24.88 | 24.88 | 24.81 | 24.81 | 23.89 | - |
28 Dec 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 23.99 | - |
27 Dec 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 23.84 | - |
22 Dec 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 23.69 | - |
21 Dec 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 23.69 | - |
20 Dec 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 23.67 | - |
19 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.49 | - |
18 Dec 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 23.39 | - |
15 Dec 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 23.88 | - |
14 Dec 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 23.00 | - |
13 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 22.53 | - |
12 Dec 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 22.70 | - |
11 Dec 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 22.65 | - |
08 Dec 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 22.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |