Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
24 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
23 Apr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
22 Apr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
19 Apr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
18 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
17 Apr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
16 Apr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
15 Apr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
12 Apr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
11 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
10 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
09 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
08 Apr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
05 Apr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
04 Apr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
03 Apr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
02 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
01 Apr 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
28 Mar 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
27 Mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
26 Mar 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
25 Mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
22 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
21 Mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
20 Mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
19 Mar 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
18 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
15 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
14 Mar 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
13 Mar 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
12 Mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
11 Mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
08 Mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
07 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
06 Mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
05 Mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
04 Mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
01 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
29 Feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
28 Feb 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
27 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
26 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
23 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
22 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
21 Feb 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
20 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
16 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
15 Feb 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
14 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
13 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
12 Feb 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
09 Feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
08 Feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
07 Feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
06 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
05 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
02 Feb 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
01 Feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
31 Jan 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
30 Jan 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
29 Jan 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
26 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
25 Jan 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
24 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
23 Jan 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
22 Jan 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
19 Jan 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
18 Jan 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
17 Jan 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
16 Jan 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
12 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
11 Jan 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
10 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
09 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
08 Jan 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
05 Jan 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
04 Jan 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
03 Jan 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
02 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
29 Dec 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
28 Dec 2023 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
27 Dec 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
27 Dec 2023 | 0.013 Dividend | |||||
26 Dec 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.28 | - |
22 Dec 2023 | 31.21 | 31.21 | 31.21 | 31.21 | 31.20 | - |
21 Dec 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 31.13 | - |
20 Dec 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.75 | - |
19 Dec 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.93 | - |
18 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.66 | - |
15 Dec 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.72 | - |
14 Dec 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.91 | - |
13 Dec 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 30.45 | - |
12 Dec 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 30.03 | - |
11 Dec 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 30.03 | - |
08 Dec 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 30.00 | - |
08 Dec 2023 | 0.58 Dividend | |||||
07 Dec 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 29.99 | - |
06 Dec 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 29.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |