Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 24.00 | 24.12 | 23.96 | 23.96 | 23.96 | - |
17 Apr 2024 | 23.06 | 23.74 | 23.06 | 23.74 | 23.74 | - |
16 Apr 2024 | 23.58 | 23.58 | 23.36 | 23.42 | 23.42 | - |
15 Apr 2024 | 24.30 | 24.30 | 23.22 | 24.00 | 24.00 | - |
12 Apr 2024 | 24.26 | 24.64 | 24.20 | 24.34 | 24.34 | - |
11 Apr 2024 | 24.44 | 24.62 | 24.10 | 24.44 | 24.44 | - |
10 Apr 2024 | 24.74 | 25.10 | 24.22 | 24.22 | 24.22 | - |
09 Apr 2024 | 24.62 | 25.00 | 24.44 | 24.96 | 24.96 | - |
08 Apr 2024 | 24.04 | 24.56 | 24.04 | 24.56 | 24.56 | - |
05 Apr 2024 | 24.40 | 24.40 | 23.94 | 24.24 | 24.24 | - |
04 Apr 2024 | 24.04 | 24.92 | 24.04 | 24.92 | 24.92 | - |
03 Apr 2024 | 24.26 | 24.26 | 24.02 | 24.08 | 24.08 | - |
02 Apr 2024 | 24.88 | 24.88 | 24.12 | 24.12 | 24.12 | - |
28 Mar 2024 | 24.88 | 24.96 | 24.66 | 24.96 | 24.96 | - |
27 Mar 2024 | 24.32 | 24.88 | 24.32 | 24.88 | 24.88 | - |
26 Mar 2024 | 24.56 | 24.62 | 24.36 | 24.62 | 24.62 | - |
25 Mar 2024 | 24.58 | 24.58 | 24.12 | 24.34 | 24.34 | - |
22 Mar 2024 | 24.94 | 25.34 | 24.92 | 24.92 | 24.92 | - |
21 Mar 2024 | 25.46 | 25.48 | 25.28 | 25.36 | 25.36 | - |
20 Mar 2024 | 24.68 | 25.08 | 24.64 | 25.08 | 25.08 | - |
19 Mar 2024 | 24.50 | 24.60 | 24.46 | 24.58 | 24.58 | - |
18 Mar 2024 | 24.72 | 24.84 | 24.54 | 24.54 | 24.54 | - |
15 Mar 2024 | 25.14 | 25.38 | 24.74 | 24.98 | 24.98 | - |
14 Mar 2024 | 25.06 | 25.30 | 24.86 | 25.16 | 25.16 | - |
13 Mar 2024 | 25.62 | 25.62 | 25.32 | 25.54 | 25.54 | - |
12 Mar 2024 | 26.06 | 26.10 | 25.70 | 25.70 | 25.70 | - |
11 Mar 2024 | 25.90 | 26.58 | 25.90 | 26.18 | 26.18 | - |
08 Mar 2024 | 25.44 | 26.18 | 25.44 | 26.18 | 26.18 | - |
07 Mar 2024 | 25.22 | 25.90 | 25.04 | 25.44 | 25.44 | 100 |
06 Mar 2024 | 24.84 | 25.54 | 24.84 | 25.14 | 25.14 | - |
05 Mar 2024 | 24.56 | 25.08 | 24.46 | 24.76 | 24.76 | - |
04 Mar 2024 | 25.10 | 25.10 | 24.66 | 24.66 | 24.66 | - |
04 Mar 2024 | 2.42 Dividend | |||||
01 Mar 2024 | 27.76 | 27.96 | 27.30 | 27.64 | 25.22 | - |
29 Feb 2024 | 27.70 | 27.82 | 27.56 | 27.62 | 25.20 | - |
28 Feb 2024 | 28.78 | 28.78 | 26.96 | 27.10 | 24.73 | - |
27 Feb 2024 | 28.66 | 29.10 | 28.66 | 28.82 | 26.30 | - |
26 Feb 2024 | 28.90 | 28.90 | 28.62 | 28.62 | 26.11 | - |
23 Feb 2024 | 29.28 | 29.28 | 28.50 | 28.74 | 26.22 | - |
22 Feb 2024 | 29.20 | 29.46 | 28.74 | 29.34 | 26.77 | - |
21 Feb 2024 | 28.84 | 29.08 | 28.78 | 28.84 | 26.31 | - |
20 Feb 2024 | 30.04 | 30.04 | 28.46 | 28.46 | 25.97 | - |
19 Feb 2024 | 30.36 | 31.52 | 30.00 | 30.04 | 27.41 | - |
16 Feb 2024 | 30.88 | 30.94 | 30.54 | 30.54 | 27.87 | - |
15 Feb 2024 | 30.30 | 30.92 | 30.10 | 30.86 | 28.16 | - |
14 Feb 2024 | 30.10 | 30.18 | 29.88 | 30.16 | 27.52 | - |
13 Feb 2024 | 30.38 | 30.76 | 30.24 | 30.24 | 27.59 | - |
12 Feb 2024 | 30.30 | 30.70 | 30.30 | 30.60 | 27.92 | - |
09 Feb 2024 | 30.54 | 30.82 | 30.04 | 30.14 | 27.50 | - |
08 Feb 2024 | 30.50 | 30.72 | 30.50 | 30.58 | 27.90 | - |
07 Feb 2024 | 30.48 | 30.92 | 30.24 | 30.78 | 28.09 | - |
06 Feb 2024 | 30.18 | 30.30 | 30.00 | 30.30 | 27.65 | - |
05 Feb 2024 | 30.56 | 30.82 | 30.56 | 30.58 | 27.90 | - |
02 Feb 2024 | 30.80 | 31.24 | 30.76 | 30.76 | 28.07 | - |
01 Feb 2024 | 31.30 | 31.30 | 30.52 | 30.64 | 27.96 | - |
31 Jan 2024 | 31.90 | 31.90 | 31.50 | 31.66 | 28.89 | - |
30 Jan 2024 | 32.46 | 32.46 | 32.22 | 32.26 | 29.44 | - |
29 Jan 2024 | 32.94 | 32.94 | 32.30 | 32.30 | 29.47 | - |
26 Jan 2024 | 32.96 | 32.98 | 32.74 | 32.98 | 30.09 | - |
25 Jan 2024 | 32.80 | 32.92 | 32.50 | 32.92 | 30.04 | - |
24 Jan 2024 | 32.50 | 32.88 | 32.50 | 32.88 | 30.00 | - |
23 Jan 2024 | 32.34 | 32.50 | 32.12 | 32.42 | 29.58 | - |
22 Jan 2024 | 32.68 | 33.16 | 32.52 | 32.52 | 29.67 | - |
19 Jan 2024 | 32.70 | 33.00 | 32.32 | 32.34 | 29.51 | - |
18 Jan 2024 | 33.74 | 33.74 | 32.08 | 32.50 | 29.65 | - |
17 Jan 2024 | 33.66 | 34.14 | 33.18 | 33.18 | 30.27 | - |
16 Jan 2024 | 34.28 | 34.70 | 34.10 | 34.26 | 31.26 | - |
15 Jan 2024 | 35.12 | 35.12 | 34.64 | 34.64 | 31.61 | - |
12 Jan 2024 | 34.36 | 34.90 | 34.36 | 34.68 | 31.64 | - |
11 Jan 2024 | 34.26 | 34.52 | 34.06 | 34.30 | 31.30 | - |
10 Jan 2024 | 34.38 | 34.54 | 33.80 | 33.80 | 30.84 | - |
09 Jan 2024 | 34.98 | 34.98 | 34.66 | 34.72 | 31.68 | - |
08 Jan 2024 | 34.72 | 34.72 | 33.92 | 34.56 | 31.53 | - |
05 Jan 2024 | 34.76 | 34.94 | 34.76 | 34.84 | 31.79 | - |
04 Jan 2024 | 34.88 | 35.14 | 34.88 | 35.02 | 31.95 | - |
03 Jan 2024 | 35.08 | 35.34 | 34.66 | 34.66 | 31.63 | - |
02 Jan 2024 | 35.24 | 35.66 | 35.24 | 35.40 | 32.30 | - |
29 Dec 2023 | 35.90 | 35.90 | 35.76 | 35.76 | 32.63 | - |
28 Dec 2023 | 35.96 | 36.10 | 35.84 | 35.84 | 32.70 | - |
27 Dec 2023 | 35.10 | 35.76 | 35.10 | 35.76 | 32.63 | - |
22 Dec 2023 | 35.02 | 35.08 | 34.84 | 34.94 | 31.88 | - |
21 Dec 2023 | 35.24 | 35.24 | 35.04 | 35.10 | 32.03 | - |
20 Dec 2023 | 35.16 | 35.34 | 34.86 | 35.20 | 32.12 | - |
19 Dec 2023 | 34.56 | 35.84 | 34.56 | 35.26 | 32.17 | - |
18 Dec 2023 | 34.14 | 34.70 | 34.14 | 34.62 | 31.59 | - |
15 Dec 2023 | 34.70 | 34.90 | 34.40 | 34.50 | 31.48 | - |
14 Dec 2023 | 33.48 | 34.84 | 33.48 | 34.78 | 31.73 | - |
13 Dec 2023 | 32.74 | 32.92 | 32.52 | 32.88 | 30.00 | - |
12 Dec 2023 | 33.12 | 33.44 | 32.56 | 32.56 | 29.71 | - |
11 Dec 2023 | 33.60 | 33.68 | 33.26 | 33.26 | 30.35 | - |
08 Dec 2023 | 33.64 | 33.92 | 33.64 | 33.68 | 30.73 | - |
07 Dec 2023 | 33.88 | 33.88 | 33.26 | 33.48 | 30.55 | - |
06 Dec 2023 | 33.64 | 33.94 | 33.48 | 33.94 | 30.97 | - |
05 Dec 2023 | 33.32 | 33.94 | 33.32 | 33.68 | 30.73 | - |
04 Dec 2023 | 33.80 | 34.34 | 33.62 | 33.72 | 30.77 | - |
01 Dec 2023 | 33.40 | 33.40 | 33.22 | 33.22 | 30.31 | - |
30 Nov 2023 | 33.70 | 33.70 | 33.50 | 33.54 | 30.60 | - |
29 Nov 2023 | 33.44 | 34.08 | 33.44 | 33.82 | 30.86 | - |
28 Nov 2023 | 33.14 | 33.42 | 32.98 | 33.30 | 30.38 | - |
27 Nov 2023 | 33.36 | 33.44 | 33.22 | 33.44 | 30.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |