Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 100 |
23 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
22 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
19 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
18 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
17 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
16 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
15 Apr 2024 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 100 |
12 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
11 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
10 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
09 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
08 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
05 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
04 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
03 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
02 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
28 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
27 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
26 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
25 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
22 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
21 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
20 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
19 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
18 Mar 2024 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 50 |
15 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
14 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
13 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
12 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
11 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
08 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
07 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
06 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
05 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
04 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
01 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
29 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
28 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
28 Feb 2024 | 40 Dividend | |||||
27 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | -9.80 | - |
26 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | -9.80 | - |
23 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | -9.80 | - |
22 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | -9.80 | - |
21 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | -9.80 | - |
20 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | -9.86 | - |
19 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -9.54 | - |
16 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -9.41 | - |
15 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | -9.35 | - |
14 Feb 2024 | 29.00 | 29.20 | 29.00 | 29.20 | -9.48 | 25 |
13 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -9.41 | - |
12 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | -9.22 | - |
09 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | -9.22 | - |
08 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | -9.48 | - |
07 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | -9.61 | - |
06 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -9.67 | - |
05 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -9.74 | - |
02 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | -9.80 | - |
01 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | -9.80 | - |
31 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -9.67 | - |
30 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -9.74 | - |
29 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -9.67 | - |
26 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -9.67 | - |
25 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | -9.61 | - |
24 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | -9.61 | - |
23 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | -9.61 | - |
22 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -9.54 | - |
19 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -9.54 | - |
18 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -9.74 | - |
17 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -9.74 | - |
16 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -9.74 | 10 |
15 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -9.99 | - |
12 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -9.99 | - |
11 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -9.99 | - |
10 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | -10.19 | - |
09 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -10.06 | - |
08 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -9.93 | - |
05 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | -9.86 | - |
04 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -9.99 | - |
03 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | -9.86 | - |
02 Jan 2024 | 30.20 | 30.40 | 30.20 | 30.40 | -9.86 | 36 |
29 Dec 2023 | 30.20 | 30.20 | 30.20 | 30.20 | -9.80 | - |
28 Dec 2023 | 30.20 | 30.20 | 30.20 | 30.20 | -9.80 | - |
27 Dec 2023 | 30.20 | 30.20 | 30.20 | 30.20 | -9.80 | - |
22 Dec 2023 | 30.20 | 30.60 | 30.20 | 30.60 | -9.93 | 3 |
21 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | -9.74 | - |
20 Dec 2023 | 30.20 | 30.20 | 30.20 | 30.20 | -9.80 | - |
19 Dec 2023 | 30.40 | 30.60 | 30.40 | 30.60 | -9.93 | 36 |
18 Dec 2023 | 30.20 | 30.40 | 30.20 | 30.40 | -9.86 | 6 |
15 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | -9.86 | - |
14 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | -10.12 | - |
13 Dec 2023 | 32.60 | 32.60 | 32.60 | 32.60 | -10.58 | - |
12 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | -11.03 | - |
11 Dec 2023 | 34.40 | 34.80 | 34.40 | 34.80 | -11.29 | 10 |
08 Dec 2023 | 34.20 | 34.20 | 34.20 | 34.20 | -11.10 | - |
07 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | -11.03 | - |
06 Dec 2023 | 33.80 | 34.20 | 33.80 | 34.20 | -11.10 | 100 |
05 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | -10.77 | - |
04 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | -10.71 | - |
01 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | -10.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |