Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
16 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
15 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
12 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
11 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
10 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
09 Apr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
08 Apr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
05 Apr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
04 Apr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
03 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
02 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
01 Apr 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
28 Mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
27 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
26 Mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
25 Mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
22 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
21 Mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
20 Mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
19 Mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
18 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
15 Mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
14 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
13 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
12 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
11 Mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
08 Mar 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
07 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
06 Mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
05 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
04 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
01 Mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
29 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
28 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
27 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
26 Feb 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
23 Feb 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
22 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
21 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
20 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
16 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
15 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
14 Feb 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
13 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
12 Feb 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
09 Feb 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
08 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
07 Feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
06 Feb 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
05 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
02 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
01 Feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
31 Jan 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
30 Jan 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
29 Jan 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
26 Jan 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
25 Jan 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
24 Jan 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
23 Jan 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
22 Jan 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
19 Jan 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
18 Jan 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
17 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
16 Jan 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
12 Jan 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
11 Jan 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
10 Jan 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
09 Jan 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
08 Jan 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
05 Jan 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
04 Jan 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
03 Jan 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
02 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
29 Dec 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
28 Dec 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
27 Dec 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
26 Dec 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
22 Dec 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
21 Dec 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
20 Dec 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
19 Dec 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
18 Dec 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
15 Dec 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
14 Dec 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
14 Dec 2023 | 0.142 Dividend | |||||
14 Dec 2023 | 0.777 Capital gain | |||||
13 Dec 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 28.66 | - |
12 Dec 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 27.85 | - |
11 Dec 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 27.89 | - |
08 Dec 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 27.68 | - |
07 Dec 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 27.51 | - |
06 Dec 2023 | 28.09 | 28.09 | 28.09 | 28.09 | 27.22 | - |
05 Dec 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 27.30 | - |
04 Dec 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 27.67 | - |
01 Dec 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 27.29 | - |
30 Nov 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 26.69 | - |
29 Nov 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 26.62 | - |
28 Nov 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 26.53 | - |
27 Nov 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 26.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |