Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
17 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
16 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
15 Apr 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
12 Apr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
11 Apr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
10 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
09 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
08 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
05 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
04 Apr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
03 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
02 Apr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
01 Apr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
28 Mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
27 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
26 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
25 Mar 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
22 Mar 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
21 Mar 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
20 Mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
19 Mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
18 Mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
15 Mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
14 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
13 Mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
12 Mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
11 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
08 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
07 Mar 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
06 Mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
05 Mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
04 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
01 Mar 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
29 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
28 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
27 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
26 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
23 Feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
22 Feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
21 Feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
20 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
16 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
15 Feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
14 Feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
13 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
12 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
09 Feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
08 Feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
07 Feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
06 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
05 Feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
02 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
01 Feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
31 Jan 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
30 Jan 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
29 Jan 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
26 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
25 Jan 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
24 Jan 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
23 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
22 Jan 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
19 Jan 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
18 Jan 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
17 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
16 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
12 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
11 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
10 Jan 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
09 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
08 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
05 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
04 Jan 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
03 Jan 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
02 Jan 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
29 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
28 Dec 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
27 Dec 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
26 Dec 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
22 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
21 Dec 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
21 Dec 2023 | 0.024 Dividend | |||||
21 Dec 2023 | 1.678 Capital gain | |||||
20 Dec 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 23.38 | - |
19 Dec 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 24.11 | - |
18 Dec 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 24.07 | - |
15 Dec 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 24.01 | - |
14 Dec 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 23.96 | - |
13 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 23.29 | - |
12 Dec 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 22.89 | - |
11 Dec 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 22.71 | - |
08 Dec 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 22.23 | - |
07 Dec 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 22.01 | - |
06 Dec 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 21.47 | - |
05 Dec 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 21.62 | - |
04 Dec 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 21.66 | - |
01 Dec 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 21.96 | - |
30 Nov 2023 | 23.46 | 23.46 | 23.46 | 23.46 | 21.87 | - |
29 Nov 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 22.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |