Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
24 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
23 Apr 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
22 Apr 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
19 Apr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
18 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
17 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
16 Apr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
15 Apr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
12 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
11 Apr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
10 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
09 Apr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
08 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
05 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
04 Apr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
03 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
02 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
01 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
28 Mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
27 Mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
26 Mar 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
25 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
22 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
21 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
20 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
19 Mar 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
18 Mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
15 Mar 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
14 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
13 Mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
12 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
11 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
08 Mar 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
07 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
06 Mar 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
05 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
04 Mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
01 Mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
29 Feb 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
28 Feb 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
27 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
26 Feb 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
23 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
22 Feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
21 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
20 Feb 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
16 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
15 Feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
14 Feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
13 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
12 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
09 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
08 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
07 Feb 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
06 Feb 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
05 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
02 Feb 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
01 Feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
31 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
30 Jan 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
29 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
26 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
25 Jan 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
24 Jan 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
23 Jan 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
22 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
19 Jan 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
18 Jan 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
17 Jan 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
16 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
12 Jan 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
11 Jan 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
10 Jan 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
09 Jan 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
08 Jan 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
05 Jan 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
04 Jan 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
03 Jan 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
02 Jan 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
29 Dec 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
28 Dec 2023 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
27 Dec 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
26 Dec 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
22 Dec 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
21 Dec 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
21 Dec 2023 | 0.349 Dividend | |||||
21 Dec 2023 | 0.664 Capital gain | |||||
20 Dec 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 29.77 | - |
19 Dec 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 30.19 | - |
18 Dec 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.03 | - |
15 Dec 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 29.89 | - |
14 Dec 2023 | 30.93 | 30.93 | 30.93 | 30.93 | 29.91 | - |
13 Dec 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 29.83 | - |
12 Dec 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 29.41 | - |
11 Dec 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 29.27 | - |
08 Dec 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 29.14 | - |
07 Dec 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 29.03 | - |
06 Dec 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 28.80 | - |
05 Dec 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 28.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |