Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
26 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
25 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
22 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
21 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
20 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
19 Mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
18 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
15 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
14 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
13 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
12 Mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
11 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
08 Mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
07 Mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
06 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
05 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
04 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
01 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
29 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
28 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
27 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
26 Feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
23 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
22 Feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
21 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
20 Feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
16 Feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
15 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
14 Feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
13 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
12 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
09 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
08 Feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
07 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
06 Feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
05 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
02 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
01 Feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
31 Jan 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
30 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
29 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
26 Jan 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
25 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
24 Jan 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
23 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
22 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
19 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
18 Jan 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
17 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
16 Jan 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
12 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
11 Jan 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
10 Jan 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
09 Jan 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
08 Jan 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
05 Jan 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
04 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
03 Jan 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
02 Jan 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
29 Dec 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
28 Dec 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
27 Dec 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
26 Dec 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
22 Dec 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
21 Dec 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
20 Dec 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
20 Dec 2023 | 0 Dividend | |||||
20 Dec 2023 | 1.399 Capital gain | |||||
19 Dec 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 23.25 | - |
18 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 23.06 | - |
15 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 22.87 | - |
14 Dec 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 22.75 | - |
13 Dec 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 22.70 | - |
12 Dec 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 22.35 | - |
11 Dec 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 22.33 | - |
08 Dec 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 22.32 | - |
07 Dec 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 22.21 | - |
06 Dec 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 21.95 | - |
05 Dec 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 22.06 | - |
04 Dec 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 22.04 | - |
01 Dec 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 22.27 | - |
30 Nov 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 22.21 | - |
29 Nov 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 22.18 | - |
28 Nov 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 22.17 | - |
27 Nov 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 22.09 | - |
24 Nov 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 22.11 | - |
22 Nov 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 22.14 | - |
21 Nov 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 22.14 | - |
20 Nov 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 22.19 | - |
17 Nov 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 21.92 | - |
16 Nov 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 21.89 | - |
15 Nov 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 21.87 | - |
14 Nov 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 21.86 | - |
13 Nov 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 21.46 | - |
10 Nov 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 21.38 | - |
09 Nov 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 21.05 | - |
08 Nov 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 21.20 | - |
07 Nov 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 21.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |