Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 31.23 | 31.77 | 30.90 | 31.77 | 31.77 | 90 |
25 Apr 2024 | 31.46 | 32.06 | 30.77 | 31.42 | 31.42 | 73 |
24 Apr 2024 | 30.38 | 30.74 | 30.23 | 30.47 | 30.47 | 216 |
23 Apr 2024 | 30.05 | 30.63 | 30.05 | 30.54 | 30.54 | 62 |
22 Apr 2024 | 30.80 | 31.08 | 30.42 | 30.54 | 30.54 | 58,904 |
19 Apr 2024 | 29.78 | 30.55 | 29.78 | 30.51 | 30.51 | 41 |
18 Apr 2024 | 30.11 | 30.27 | 29.89 | 29.99 | 29.99 | 83 |
17 Apr 2024 | 30.20 | 30.20 | 29.93 | 30.05 | 30.05 | 103 |
16 Apr 2024 | 29.95 | 30.30 | 29.85 | 30.07 | 30.07 | 95 |
15 Apr 2024 | 30.42 | 30.62 | 30.34 | 30.49 | 30.49 | 463 |
12 Apr 2024 | 30.87 | 31.33 | 30.31 | 30.37 | 30.37 | 299 |
11 Apr 2024 | 31.61 | 32.00 | 31.22 | 31.56 | 31.56 | 54 |
10 Apr 2024 | 31.60 | 31.99 | 31.42 | 31.49 | 31.49 | 139 |
09 Apr 2024 | 31.80 | 32.19 | 31.70 | 32.03 | 32.03 | 205 |
08 Apr 2024 | 31.70 | 32.02 | 31.37 | 31.81 | 31.81 | 234 |
05 Apr 2024 | 30.99 | 31.60 | 30.99 | 31.37 | 31.37 | 187 |
04 Apr 2024 | 31.01 | 31.28 | 30.98 | 31.09 | 31.09 | 7 |
03 Apr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 3 |
02 Apr 2024 | 31.55 | 31.55 | 31.37 | 31.37 | 31.37 | 68 |
28 Mar 2024 | 31.48 | 32.25 | 31.42 | 32.25 | 32.25 | 2,516 |
27 Mar 2024 | 31.06 | 31.25 | 30.93 | 31.17 | 31.17 | 444 |
26 Mar 2024 | 31.16 | 31.28 | 30.74 | 30.98 | 30.98 | 684 |
25 Mar 2024 | 31.43 | 31.54 | 30.97 | 31.00 | 31.00 | 406 |
22 Mar 2024 | 31.53 | 32.00 | 31.51 | 31.54 | 31.54 | 385 |
21 Mar 2024 | 31.45 | 31.61 | 31.17 | 31.61 | 31.61 | 3,285 |
20 Mar 2024 | 30.12 | 31.03 | 30.12 | 31.02 | 31.02 | 196 |
19 Mar 2024 | 29.98 | 30.49 | 29.90 | 30.33 | 30.33 | 441 |
18 Mar 2024 | 30.34 | 30.50 | 29.98 | 30.08 | 30.08 | 429 |
15 Mar 2024 | 30.68 | 30.96 | 29.68 | 30.59 | 30.59 | 2,432 |
14 Mar 2024 | 30.74 | 31.00 | 30.73 | 30.79 | 30.79 | 224 |
13 Mar 2024 | 30.80 | 31.43 | 30.42 | 31.00 | 31.00 | 867 |
12 Mar 2024 | 30.58 | 31.01 | 30.31 | 30.68 | 30.68 | 426 |
11 Mar 2024 | 30.25 | 30.93 | 30.14 | 30.78 | 30.78 | 550 |
08 Mar 2024 | 29.92 | 30.49 | 29.79 | 30.47 | 30.47 | 1,169 |
07 Mar 2024 | 27.85 | 29.95 | 27.82 | 29.75 | 29.75 | 2,232 |
07 Mar 2024 | 0.276 Dividend | |||||
06 Mar 2024 | 27.22 | 28.05 | 27.04 | 27.61 | 27.33 | 1,431 |
05 Mar 2024 | 26.40 | 27.09 | 26.28 | 27.09 | 26.82 | 2,843 |
04 Mar 2024 | 26.57 | 26.72 | 26.10 | 26.18 | 25.91 | 1,526 |
01 Mar 2024 | 26.50 | 26.60 | 26.14 | 26.49 | 26.23 | 2,465 |
29 Feb 2024 | 26.44 | 26.59 | 25.78 | 26.32 | 26.06 | 6,292 |
28 Feb 2024 | 27.31 | 27.67 | 26.25 | 26.51 | 26.24 | 4,855 |
27 Feb 2024 | 28.71 | 28.71 | 27.00 | 27.18 | 26.91 | 14,408 |
26 Feb 2024 | 31.98 | 32.38 | 31.88 | 32.12 | 31.80 | 317 |
23 Feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.65 | 100 |
22 Feb 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.59 | 500 |
21 Feb 2024 | 32.19 | 32.44 | 31.96 | 31.97 | 31.65 | 878 |
20 Feb 2024 | 31.96 | 32.46 | 31.88 | 32.19 | 31.87 | 220 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 32.10 | 32.48 | 31.93 | 32.33 | 32.01 | 604 |
15 Feb 2024 | 32.04 | 32.35 | 31.64 | 32.35 | 32.03 | 185 |
14 Feb 2024 | 31.92 | 32.21 | 31.30 | 31.43 | 31.12 | 255 |
13 Feb 2024 | 31.99 | 32.17 | 31.74 | 32.02 | 31.70 | 164 |
12 Feb 2024 | 31.98 | 32.42 | 31.80 | 32.42 | 32.10 | 329 |
09 Feb 2024 | 31.46 | 32.29 | 31.46 | 31.93 | 31.61 | 327 |
08 Feb 2024 | 31.81 | 32.00 | 31.63 | 31.94 | 31.62 | 245 |
07 Feb 2024 | 31.97 | 32.13 | 31.76 | 31.83 | 31.51 | 147 |
06 Feb 2024 | 32.14 | 32.52 | 31.87 | 32.52 | 32.19 | 122 |
05 Feb 2024 | 32.40 | 32.40 | 31.82 | 32.11 | 31.79 | 358 |
02 Feb 2024 | 32.25 | 32.43 | 31.94 | 32.20 | 31.88 | 120 |
01 Feb 2024 | 32.03 | 32.33 | 31.94 | 32.15 | 31.83 | 88 |
31 Jan 2024 | 32.91 | 33.02 | 32.40 | 32.40 | 32.08 | 127 |
30 Jan 2024 | 33.16 | 33.20 | 32.83 | 32.83 | 32.50 | 386 |
29 Jan 2024 | 33.40 | 33.55 | 32.98 | 33.12 | 32.79 | 321 |
26 Jan 2024 | 33.36 | 33.49 | 33.08 | 33.17 | 32.84 | 216 |
25 Jan 2024 | 33.09 | 33.41 | 32.92 | 33.15 | 32.82 | 205 |
24 Jan 2024 | 33.58 | 33.66 | 32.96 | 33.04 | 32.71 | 434 |
23 Jan 2024 | 33.89 | 33.96 | 33.02 | 33.28 | 32.95 | 462 |
22 Jan 2024 | 33.30 | 33.87 | 33.12 | 33.77 | 33.43 | 836 |
19 Jan 2024 | 32.73 | 33.00 | 32.56 | 32.95 | 32.62 | 158 |
18 Jan 2024 | 32.64 | 32.92 | 32.53 | 32.78 | 32.45 | 110 |
17 Jan 2024 | 32.71 | 32.98 | 32.64 | 32.71 | 32.38 | 1,390 |
16 Jan 2024 | 32.88 | 33.09 | 32.66 | 32.97 | 32.64 | 512 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 33.27 | 33.34 | 32.78 | 33.02 | 32.69 | 351 |
11 Jan 2024 | 33.04 | 33.27 | 32.48 | 33.13 | 32.80 | 430 |
10 Jan 2024 | 33.61 | 34.09 | 33.19 | 33.35 | 33.02 | 1,050 |
09 Jan 2024 | 34.08 | 34.24 | 33.82 | 34.23 | 33.89 | 257 |
08 Jan 2024 | 33.74 | 34.10 | 33.74 | 34.10 | 33.76 | 38 |
05 Jan 2024 | 33.60 | 33.60 | 33.29 | 33.29 | 32.96 | 27 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 33.80 | 33.80 | 33.07 | 33.56 | 33.22 | 4,775 |
02 Jan 2024 | 32.56 | 33.81 | 32.14 | 33.59 | 33.25 | 304 |
29 Dec 2023 | 31.85 | 32.20 | 31.85 | 32.20 | 31.88 | 133 |
28 Dec 2023 | 31.99 | 32.34 | 31.78 | 31.79 | 31.47 | 260 |
27 Dec 2023 | 31.69 | 32.07 | 31.69 | 32.07 | 31.75 | 883 |
22 Dec 2023 | 31.55 | 31.73 | 31.37 | 31.67 | 31.35 | 330 |
21 Dec 2023 | 31.19 | 31.61 | 31.03 | 31.46 | 31.15 | 344 |
20 Dec 2023 | 30.76 | 31.53 | 30.51 | 31.12 | 30.81 | 2,787 |
19 Dec 2023 | 29.49 | 30.78 | 29.35 | 30.56 | 30.25 | 1,985 |
18 Dec 2023 | 29.68 | 29.78 | 29.09 | 29.42 | 29.13 | 1,317 |
15 Dec 2023 | 29.70 | 29.70 | 28.85 | 28.85 | 28.56 | 694 |
14 Dec 2023 | 30.21 | 30.74 | 29.58 | 29.58 | 29.28 | 724 |
13 Dec 2023 | 28.81 | 29.03 | 28.57 | 29.03 | 28.74 | 440 |
12 Dec 2023 | 29.20 | 29.20 | 28.47 | 28.77 | 28.49 | 402 |
11 Dec 2023 | 29.65 | 29.75 | 29.30 | 29.36 | 29.07 | 143 |
08 Dec 2023 | 30.51 | 30.74 | 29.67 | 29.92 | 29.62 | 334 |
07 Dec 2023 | 29.88 | 31.08 | 29.25 | 31.08 | 30.77 | 116 |
06 Dec 2023 | 31.06 | 31.06 | 29.76 | 29.76 | 29.46 | 173 |
05 Dec 2023 | 31.05 | 31.29 | 30.75 | 31.01 | 30.70 | 669 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |