Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
25 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
24 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
23 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
22 Apr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
19 Apr 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
18 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
17 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
16 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
15 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
12 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
11 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
10 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
09 Apr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
08 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
05 Apr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
04 Apr 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
03 Apr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
02 Apr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
01 Apr 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
28 Mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
27 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
26 Mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
25 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
22 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
21 Mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
20 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
19 Mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
18 Mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
15 Mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
14 Mar 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
13 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
12 Mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
11 Mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
08 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
07 Mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
06 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
05 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
04 Mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
01 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
29 Feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
28 Feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
27 Feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
26 Feb 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
23 Feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
22 Feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
21 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
20 Feb 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
16 Feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
15 Feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
14 Feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
13 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
12 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
09 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
08 Feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
07 Feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
06 Feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
05 Feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
02 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
01 Feb 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
31 Jan 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
30 Jan 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
29 Jan 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
26 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
25 Jan 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
24 Jan 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
23 Jan 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
22 Jan 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
19 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
18 Jan 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
17 Jan 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
16 Jan 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
12 Jan 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
11 Jan 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
10 Jan 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
09 Jan 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
08 Jan 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
05 Jan 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
04 Jan 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
03 Jan 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
02 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
29 Dec 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
28 Dec 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
27 Dec 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
26 Dec 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
22 Dec 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
21 Dec 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
20 Dec 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
19 Dec 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
18 Dec 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
15 Dec 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
14 Dec 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
13 Dec 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
12 Dec 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
11 Dec 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
08 Dec 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
07 Dec 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
06 Dec 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
06 Dec 2023 | 0.49 Dividend | |||||
06 Dec 2023 | 0.865 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |