Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
25 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
24 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
23 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
22 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
19 Apr 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
18 Apr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
17 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
16 Apr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
15 Apr 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
12 Apr 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
11 Apr 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
10 Apr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
09 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
08 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
05 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
04 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
03 Apr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
02 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
01 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
28 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
27 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
26 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
25 Mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
22 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
21 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
20 Mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
19 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
18 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
15 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
14 Mar 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
13 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
12 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
11 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
08 Mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
07 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
06 Mar 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
05 Mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
04 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
01 Mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
29 Feb 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
28 Feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
27 Feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
26 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
23 Feb 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
22 Feb 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
21 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
20 Feb 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
16 Feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
15 Feb 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
14 Feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
13 Feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
12 Feb 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
09 Feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
08 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
07 Feb 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
06 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
05 Feb 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
02 Feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
01 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
31 Jan 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
30 Jan 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
29 Jan 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
26 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
25 Jan 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
24 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
23 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
22 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
19 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
18 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
17 Jan 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
16 Jan 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
12 Jan 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
11 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
10 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
09 Jan 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
08 Jan 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
05 Jan 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
04 Jan 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
03 Jan 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
02 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
29 Dec 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
28 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
27 Dec 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
26 Dec 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
22 Dec 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
21 Dec 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
20 Dec 2023 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
19 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
18 Dec 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
15 Dec 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
14 Dec 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
14 Dec 2023 | 0.115 Dividend | |||||
13 Dec 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 30.23 | - |
12 Dec 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.79 | - |
11 Dec 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 29.66 | - |
08 Dec 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.54 | - |
07 Dec 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.41 | - |
06 Dec 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 29.18 | - |
05 Dec 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |