Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
24 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
23 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
22 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
19 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1,400 |
18 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
17 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
16 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
15 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
12 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
11 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
10 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
09 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
08 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
05 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
04 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
03 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
02 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
01 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
28 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
27 Mar 2024 | 29.50 | 29.50 | 29.33 | 29.33 | 29.33 | 600 |
26 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
25 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
22 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 400 |
22 Mar 2024 | 1.092 Dividend | |||||
21 Mar 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 29.20 | 300 |
20 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.73 | - |
19 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.73 | - |
18 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.73 | - |
15 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.73 | - |
14 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.73 | - |
13 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.73 | - |
12 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.73 | 400 |
11 Mar 2024 | 29.70 | 29.80 | 29.70 | 29.80 | 28.73 | 600 |
08 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 28.83 | - |
07 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 28.83 | - |
06 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 28.83 | - |
05 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 28.83 | - |
04 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 28.83 | - |
01 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 28.83 | - |
29 Feb 2024 | 29.92 | 29.92 | 29.91 | 29.91 | 28.83 | 200 |
28 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.38 | - |
27 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.38 | - |
26 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.38 | - |
23 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.38 | - |
22 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.38 | - |
21 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.38 | - |
20 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.38 | - |
16 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.38 | - |
15 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.38 | - |
14 Feb 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.38 | 200 |
13 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | - |
12 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | - |
09 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | - |
08 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | 1,200 |
07 Feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.16 | - |
06 Feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.16 | - |
05 Feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.16 | 500 |
02 Feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 26.87 | - |
01 Feb 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 26.87 | - |
31 Jan 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 26.87 | - |
30 Jan 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 26.87 | 500 |
29 Jan 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.14 | - |
26 Jan 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.14 | - |
25 Jan 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.14 | 400 |
24 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
23 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
22 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
19 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
18 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
17 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
16 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
12 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
11 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
10 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
09 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
08 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
05 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
04 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
03 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
02 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | - |
29 Dec 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 25.79 | 300 |
28 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 25.93 | - |
27 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 25.93 | - |
26 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 25.93 | - |
22 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 25.93 | - |
21 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 25.93 | - |
20 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 25.93 | - |
19 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 25.93 | 200 |
18 Dec 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 24.89 | - |
15 Dec 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 24.89 | - |
14 Dec 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 24.89 | 500 |
13 Dec 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 24.53 | - |
12 Dec 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 24.53 | - |
11 Dec 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 24.53 | - |
08 Dec 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 24.53 | 300 |
07 Dec 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 24.74 | 100 |
06 Dec 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 25.18 | - |
05 Dec 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 25.18 | - |
04 Dec 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 25.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |