Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 32.14 | 32.14 | 32.09 | 32.09 | 32.09 | 800 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 31.51 | 31.52 | 31.51 | 31.52 | 31.52 | 2,680 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 31.50 | 31.61 | 31.48 | 31.61 | 31.61 | 1,280 |
16 Apr 2024 | 31.39 | 31.39 | 31.36 | 31.36 | 31.36 | 532 |
15 Apr 2024 | 31.87 | 31.87 | 31.63 | 31.65 | 31.65 | 995 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 32.72 | 32.72 | 32.71 | 32.71 | 32.71 | 7,456 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 33.44 | 33.46 | 33.42 | 33.46 | 33.46 | 2,997 |
08 Apr 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 556 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 33.35 | 33.36 | 33.35 | 33.36 | 33.36 | 835 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 32.96 | 33.03 | 32.96 | 33.03 | 33.03 | 5,787 |
26 Mar 2024 | 33.07 | 33.08 | 33.06 | 33.06 | 33.06 | 2,504 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 32.80 | 32.88 | 32.78 | 32.78 | 32.78 | 5,238 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 31.95 | 32.02 | 31.89 | 32.02 | 32.02 | 4,708 |
08 Mar 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 1,566 |
07 Mar 2024 | 32.44 | 32.47 | 32.44 | 32.47 | 32.47 | 674 |
06 Mar 2024 | 32.73 | 32.73 | 32.40 | 32.51 | 32.51 | 870 |
05 Mar 2024 | 32.54 | 32.59 | 32.54 | 32.59 | 32.59 | 2,175 |
04 Mar 2024 | 32.18 | 32.46 | 32.18 | 32.46 | 32.46 | 903 |
01 Mar 2024 | 32.25 | 32.29 | 32.25 | 32.29 | 32.29 | 392 |
29 Feb 2024 | 32.36 | 32.38 | 32.36 | 32.38 | 32.38 | 623 |
28 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 180 |
27 Feb 2024 | 32.42 | 32.42 | 32.25 | 32.38 | 32.38 | 909 |
27 Feb 2024 | 0.4 Dividend | |||||
26 Feb 2024 | 32.81 | 33.06 | 32.81 | 32.89 | 32.49 | 734 |
23 Feb 2024 | 32.78 | 32.79 | 32.77 | 32.79 | 32.39 | 1,383 |
22 Feb 2024 | 32.65 | 32.77 | 32.65 | 32.77 | 32.37 | 1,620 |
21 Feb 2024 | 32.87 | 32.87 | 32.57 | 32.57 | 32.17 | 777 |
20 Feb 2024 | 33.26 | 33.26 | 33.20 | 33.20 | 32.80 | 1,492 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 33.19 | 33.47 | 33.19 | 33.32 | 32.91 | 4,285 |
15 Feb 2024 | 32.49 | 33.13 | 32.49 | 33.13 | 32.73 | 12,698 |
14 Feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.01 | 2,784 |
13 Feb 2024 | 30.38 | 30.38 | 30.27 | 30.27 | 29.91 | 911 |
12 Feb 2024 | 30.34 | 30.55 | 30.34 | 30.55 | 30.18 | 534 |
09 Feb 2024 | 30.17 | 30.29 | 30.17 | 30.29 | 29.92 | 2,906 |
08 Feb 2024 | 30.30 | 30.30 | 30.05 | 30.05 | 29.68 | 10,480 |
07 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.83 | 1,077 |
06 Feb 2024 | 29.76 | 29.86 | 29.76 | 29.86 | 29.50 | 1,555 |
05 Feb 2024 | 29.11 | 29.42 | 29.11 | 29.42 | 29.06 | 378 |
02 Feb 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 28.87 | 752 |
01 Feb 2024 | 29.61 | 29.67 | 29.40 | 29.40 | 29.04 | 1,223 |
31 Jan 2024 | 29.93 | 29.93 | 29.78 | 29.78 | 29.41 | 1,286 |
30 Jan 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.13 | 630 |
29 Jan 2024 | 29.33 | 29.33 | 29.31 | 29.31 | 28.95 | 179 |
26 Jan 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.07 | 338 |
25 Jan 2024 | 29.41 | 29.48 | 29.40 | 29.48 | 29.12 | 842 |
24 Jan 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.78 | 298 |
23 Jan 2024 | 28.92 | 28.93 | 28.92 | 28.93 | 28.58 | 1,260 |
22 Jan 2024 | 28.54 | 28.72 | 28.54 | 28.72 | 28.37 | 595 |
19 Jan 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.02 | 335 |
18 Jan 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.14 | 314 |
17 Jan 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 27.99 | 135 |
16 Jan 2024 | 28.50 | 28.50 | 28.46 | 28.46 | 28.11 | 4,114 |
15 Jan 2024 | 28.53 | 28.53 | 28.52 | 28.52 | 28.17 | - |
12 Jan 2024 | 28.89 | 28.89 | 28.46 | 28.46 | 28.11 | 13,636 |
11 Jan 2024 | 28.84 | 28.84 | 28.81 | 28.81 | 28.46 | 653 |
10 Jan 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.52 | 821 |
09 Jan 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 28.82 | 440 |
08 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.75 | 184 |
05 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.45 | 701 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.76 | 491 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 28.97 | 554 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 28.67 | 81 |
21 Dec 2023 | 29.05 | 29.08 | 29.03 | 29.08 | 28.73 | 326 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.07 | 2,342 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 28.28 | 28.29 | 28.27 | 28.27 | 27.92 | 2,726 |
11 Dec 2023 | 27.66 | 27.66 | 27.66 | 27.66 | 27.32 | 1,532 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 26.96 | 27.00 | 26.96 | 27.00 | 26.68 | 14,863 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.51 | 3,278 |
04 Dec 2023 | - | - | - | - | - | - |
01 Dec 2023 | - | - | - | - | - | - |
30 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |