Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
24 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
23 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
22 Apr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
19 Apr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
18 Apr 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
17 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
16 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
15 Apr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
12 Apr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
11 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
10 Apr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
09 Apr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
08 Apr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
05 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
04 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
03 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
02 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
01 Apr 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
28 Mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
27 Mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
26 Mar 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
25 Mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
22 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
21 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
20 Mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
19 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
18 Mar 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
15 Mar 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
14 Mar 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
13 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
12 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
11 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
08 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
07 Mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
06 Mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
05 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
04 Mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
01 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
29 Feb 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
28 Feb 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
27 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
26 Feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
23 Feb 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
22 Feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
21 Feb 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
20 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
16 Feb 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
15 Feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
14 Feb 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
13 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
12 Feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
09 Feb 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
08 Feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
07 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
06 Feb 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
05 Feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
02 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
01 Feb 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
31 Jan 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
30 Jan 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
29 Jan 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
26 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
25 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
24 Jan 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
23 Jan 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
22 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
19 Jan 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
18 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
17 Jan 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
16 Jan 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
12 Jan 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
11 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
10 Jan 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
09 Jan 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
08 Jan 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
05 Jan 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
04 Jan 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
03 Jan 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
02 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
29 Dec 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
28 Dec 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
27 Dec 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
26 Dec 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
22 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
21 Dec 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
20 Dec 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
19 Dec 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
18 Dec 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
15 Dec 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
14 Dec 2023 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
14 Dec 2023 | 0.099 Dividend | |||||
13 Dec 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 30.02 | - |
12 Dec 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.59 | - |
11 Dec 2023 | 29.56 | 29.56 | 29.56 | 29.56 | 29.46 | - |
08 Dec 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 29.35 | - |
07 Dec 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 29.22 | - |
06 Dec 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 28.99 | - |
05 Dec 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |