Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
23 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
22 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
19 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
18 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
17 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
16 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
15 Apr 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 71,888 |
12 Apr 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 93,354 |
11 Apr 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 1 |
10 Apr 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 47,561 |
09 Apr 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 40,438 |
08 Apr 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 149,611 |
05 Apr 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 2,873 |
04 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
03 Apr 2024 | 28.90 | 29.40 | 28.40 | 28.90 | 28.90 | 44,186 |
02 Apr 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 69,154 |
28 Mar 2024 | 28.90 | 29.40 | 28.40 | 28.90 | 28.90 | 3,192 |
27 Mar 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 28,389 |
26 Mar 2024 | 28.90 | 28.62 | 28.62 | 28.90 | 28.90 | 1,133,464 |
25 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
22 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
21 Mar 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 9,504 |
20 Mar 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 8,656 |
19 Mar 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 22,000 |
18 Mar 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 16,233 |
15 Mar 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 35,586 |
14 Mar 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 13,064 |
13 Mar 2024 | 28.90 | 28.40 | 28.40 | 28.90 | 28.90 | 3,125 |
12 Mar 2024 | 28.70 | 29.20 | 29.20 | 28.70 | 28.70 | 250 |
11 Mar 2024 | 28.70 | 28.20 | 28.20 | 28.70 | 28.70 | 2,552 |
08 Mar 2024 | 28.70 | 28.20 | 28.20 | 28.70 | 28.70 | 486 |
07 Mar 2024 | 28.70 | 28.20 | 28.20 | 28.70 | 28.70 | 5,555 |
07 Mar 2024 | 0.0078 Dividend | |||||
06 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.49 | - |
05 Mar 2024 | 29.70 | 29.20 | 29.00 | 29.50 | 29.49 | 10,675 |
04 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.69 | - |
01 Mar 2024 | 29.70 | 29.20 | 29.20 | 29.70 | 29.69 | 9,964 |
29 Feb 2024 | 29.70 | 29.20 | 29.20 | 29.70 | 29.69 | 17,116 |
28 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.69 | - |
27 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
26 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
23 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
22 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
21 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
20 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
19 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
16 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
15 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
14 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
13 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
12 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
09 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
08 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
07 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
06 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
05 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
02 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
01 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
31 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
30 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
29 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
26 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
25 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
24 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
23 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
22 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
19 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
18 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
17 Jan 2024 | 30.10 | 29.75 | 29.60 | 30.10 | 30.09 | 39,084 |
16 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
15 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
12 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
11 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
10 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
09 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
08 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
05 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
04 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
03 Jan 2024 | 30.10 | 29.76 | 29.60 | 30.10 | 30.09 | 65,125 |
02 Jan 2024 | 30.10 | 29.81 | 29.60 | 30.10 | 30.09 | 28,204 |
29 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
28 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
27 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
22 Dec 2023 | 30.10 | 30.50 | 30.50 | 30.10 | 30.09 | 13 |
21 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
20 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
19 Dec 2023 | 30.10 | 29.76 | 29.76 | 30.10 | 30.09 | 299,981 |
18 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
15 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
14 Dec 2023 | 30.10 | 29.60 | 29.60 | 30.10 | 30.09 | 6,080 |
13 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
12 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
11 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
08 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
07 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
06 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
05 Dec 2023 | 30.10 | 29.76 | 29.76 | 30.10 | 30.09 | 747,245 |
04 Dec 2023 | 30.10 | 30.60 | 30.60 | 30.10 | 30.09 | 2,858 |
01 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |