Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 31.00 | 30.42 | 29.50 | 29.50 | 29.50 | 1 |
24 Apr 2024 | 31.00 | 31.00 | 30.42 | 30.50 | 30.50 | - |
23 Apr 2024 | 30.64 | 30.94 | 30.62 | 30.94 | 30.94 | - |
22 Apr 2024 | 30.54 | 30.70 | 30.36 | 30.60 | 30.60 | - |
19 Apr 2024 | 30.44 | 30.44 | 30.16 | 30.28 | 30.28 | - |
18 Apr 2024 | 30.66 | 30.78 | 30.48 | 30.72 | 30.72 | - |
17 Apr 2024 | 30.34 | 30.94 | 30.34 | 30.48 | 30.48 | - |
16 Apr 2024 | 30.66 | 30.66 | 30.36 | 30.54 | 30.54 | - |
15 Apr 2024 | 31.00 | 31.28 | 30.88 | 30.88 | 30.88 | - |
12 Apr 2024 | 31.16 | 31.50 | 30.68 | 30.68 | 30.68 | - |
12 Apr 2024 | 7.75 Dividend | |||||
11 Apr 2024 | 32.00 | 32.00 | 31.14 | 31.76 | 24.01 | - |
10 Apr 2024 | 32.08 | 32.38 | 31.76 | 31.94 | 24.15 | - |
09 Apr 2024 | 32.14 | 32.50 | 31.96 | 31.98 | 24.18 | - |
08 Apr 2024 | 31.38 | 32.32 | 31.38 | 32.30 | 24.42 | - |
05 Apr 2024 | 31.54 | 31.54 | 30.98 | 31.40 | 23.74 | - |
04 Apr 2024 | 31.70 | 31.98 | 31.60 | 31.60 | 23.89 | - |
03 Apr 2024 | 31.68 | 31.72 | 31.52 | 31.68 | 23.95 | - |
02 Apr 2024 | 31.58 | 32.12 | 31.58 | 31.76 | 24.01 | - |
28 Mar 2024 | 32.53 | 32.53 | 31.68 | 31.72 | 23.98 | - |
27 Mar 2024 | 32.32 | 32.62 | 32.32 | 32.61 | 24.65 | - |
26 Mar 2024 | 32.29 | 32.49 | 32.19 | 32.29 | 24.41 | - |
25 Mar 2024 | 32.55 | 32.61 | 32.16 | 32.25 | 24.38 | - |
22 Mar 2024 | 32.70 | 32.77 | 32.60 | 32.66 | 24.69 | - |
21 Mar 2024 | 32.74 | 32.86 | 32.41 | 32.84 | 24.83 | - |
20 Mar 2024 | 32.41 | 32.59 | 32.33 | 32.59 | 24.64 | - |
19 Mar 2024 | 31.98 | 32.53 | 31.87 | 32.43 | 24.52 | - |
18 Mar 2024 | 33.30 | 33.30 | 32.01 | 32.03 | 24.21 | - |
15 Mar 2024 | 32.68 | 33.46 | 32.68 | 33.25 | 25.14 | - |
14 Mar 2024 | 32.93 | 33.11 | 32.71 | 32.76 | 24.77 | - |
13 Mar 2024 | 32.94 | 32.99 | 32.73 | 32.97 | 24.92 | - |
12 Mar 2024 | 32.25 | 32.93 | 32.25 | 32.90 | 24.87 | - |
11 Mar 2024 | 32.08 | 32.23 | 32.03 | 32.15 | 24.30 | - |
08 Mar 2024 | 31.84 | 32.27 | 31.84 | 32.17 | 24.32 | - |
07 Mar 2024 | 31.59 | 31.90 | 31.43 | 31.85 | 24.08 | - |
06 Mar 2024 | 31.43 | 31.69 | 31.26 | 31.62 | 23.90 | - |
05 Mar 2024 | 31.34 | 31.51 | 31.19 | 31.28 | 23.65 | - |
04 Mar 2024 | 31.79 | 31.79 | 31.28 | 31.46 | 23.78 | - |
01 Mar 2024 | 31.54 | 31.82 | 31.54 | 31.82 | 24.06 | - |
29 Feb 2024 | 31.57 | 31.67 | 31.19 | 31.45 | 23.78 | - |
28 Feb 2024 | 31.62 | 31.62 | 31.41 | 31.53 | 23.84 | - |
27 Feb 2024 | 31.15 | 31.62 | 31.15 | 31.62 | 23.90 | - |
26 Feb 2024 | 31.22 | 31.37 | 31.15 | 31.25 | 23.62 | - |
23 Feb 2024 | 31.11 | 31.37 | 31.02 | 31.29 | 23.65 | - |
22 Feb 2024 | 30.81 | 31.10 | 30.81 | 31.10 | 23.51 | - |
21 Feb 2024 | 30.86 | 30.86 | 30.45 | 30.68 | 23.19 | - |
20 Feb 2024 | 30.52 | 30.78 | 30.51 | 30.75 | 23.25 | - |
19 Feb 2024 | 30.27 | 30.71 | 30.21 | 30.56 | 23.10 | - |
16 Feb 2024 | 30.20 | 30.40 | 30.20 | 30.29 | 22.90 | - |
15 Feb 2024 | 29.62 | 30.23 | 29.62 | 30.23 | 22.85 | - |
14 Feb 2024 | 29.36 | 29.53 | 29.33 | 29.53 | 22.32 | - |
13 Feb 2024 | 29.38 | 29.73 | 29.25 | 29.25 | 22.11 | - |
12 Feb 2024 | 29.02 | 29.49 | 28.99 | 29.41 | 22.23 | - |
09 Feb 2024 | 28.93 | 29.07 | 28.86 | 29.02 | 21.94 | - |
08 Feb 2024 | 28.97 | 29.15 | 28.90 | 28.93 | 21.87 | - |
07 Feb 2024 | 28.76 | 29.14 | 28.76 | 28.97 | 21.90 | - |
06 Feb 2024 | 28.49 | 28.73 | 28.27 | 28.73 | 21.72 | - |
05 Feb 2024 | 29.21 | 29.21 | 28.36 | 28.41 | 21.48 | - |
02 Feb 2024 | 29.27 | 29.44 | 28.98 | 29.24 | 22.10 | - |
01 Feb 2024 | 29.16 | 29.20 | 28.99 | 29.20 | 22.07 | - |
31 Jan 2024 | 28.87 | 29.39 | 28.87 | 29.17 | 22.05 | - |
30 Jan 2024 | 29.12 | 29.24 | 28.92 | 29.13 | 22.02 | - |
29 Jan 2024 | 29.08 | 29.08 | 28.63 | 29.05 | 21.96 | - |
26 Jan 2024 | 28.86 | 29.08 | 28.64 | 29.08 | 21.98 | - |
25 Jan 2024 | 28.52 | 28.93 | 28.44 | 28.93 | 21.87 | - |
24 Jan 2024 | 28.45 | 28.61 | 28.38 | 28.53 | 21.57 | - |
23 Jan 2024 | 28.10 | 28.32 | 27.99 | 28.32 | 21.41 | - |
22 Jan 2024 | 27.74 | 28.02 | 27.74 | 27.99 | 21.16 | - |
19 Jan 2024 | 27.95 | 28.00 | 27.48 | 27.67 | 20.92 | - |
18 Jan 2024 | 27.85 | 27.99 | 27.77 | 27.94 | 21.12 | - |
17 Jan 2024 | 27.96 | 27.96 | 27.59 | 27.83 | 21.04 | - |
16 Jan 2024 | 28.38 | 28.38 | 28.10 | 28.10 | 21.24 | - |
15 Jan 2024 | 29.00 | 29.00 | 28.50 | 28.55 | 21.58 | - |
12 Jan 2024 | 28.85 | 28.94 | 28.73 | 28.94 | 21.88 | - |
11 Jan 2024 | 29.18 | 29.34 | 28.63 | 28.80 | 21.77 | - |
10 Jan 2024 | 29.13 | 29.16 | 28.97 | 29.06 | 21.97 | - |
09 Jan 2024 | 29.42 | 29.42 | 28.88 | 29.14 | 22.03 | - |
08 Jan 2024 | 29.13 | 29.37 | 28.94 | 29.37 | 22.20 | - |
05 Jan 2024 | 29.30 | 29.30 | 29.00 | 29.18 | 22.06 | - |
04 Jan 2024 | 29.24 | 29.45 | 29.12 | 29.34 | 22.18 | - |
03 Jan 2024 | 29.49 | 29.59 | 29.06 | 29.21 | 22.08 | - |
02 Jan 2024 | 29.57 | 29.79 | 29.37 | 29.44 | 22.26 | - |
29 Dec 2023 | 29.93 | 29.93 | 29.73 | 29.73 | 22.48 | - |
28 Dec 2023 | 30.07 | 30.07 | 29.75 | 29.93 | 22.63 | - |
27 Dec 2023 | 29.86 | 29.98 | 29.72 | 29.95 | 22.64 | - |
22 Dec 2023 | 29.31 | 29.92 | 29.31 | 29.88 | 22.59 | - |
21 Dec 2023 | 29.35 | 29.49 | 29.19 | 29.41 | 22.23 | - |
20 Dec 2023 | 29.58 | 29.69 | 29.24 | 29.24 | 22.10 | - |
19 Dec 2023 | 29.58 | 29.69 | 29.53 | 29.55 | 22.34 | - |
18 Dec 2023 | 29.37 | 29.70 | 29.33 | 29.53 | 22.32 | - |
15 Dec 2023 | 29.61 | 29.78 | 29.37 | 29.37 | 22.20 | - |
14 Dec 2023 | 29.42 | 29.75 | 29.40 | 29.60 | 22.38 | - |
13 Dec 2023 | 29.15 | 29.26 | 29.07 | 29.26 | 22.12 | - |
12 Dec 2023 | 29.16 | 29.16 | 28.95 | 29.15 | 22.04 | - |
11 Dec 2023 | 28.62 | 29.11 | 28.62 | 29.10 | 22.00 | - |
08 Dec 2023 | 28.65 | 28.76 | 28.57 | 28.68 | 21.68 | - |
07 Dec 2023 | 28.28 | 28.63 | 28.28 | 28.63 | 21.64 | - |
06 Dec 2023 | 28.10 | 28.42 | 28.07 | 28.31 | 21.40 | - |
05 Dec 2023 | 27.74 | 28.12 | 27.74 | 28.06 | 21.21 | - |
04 Dec 2023 | 27.93 | 27.99 | 27.78 | 27.83 | 21.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |