Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
17 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
16 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
15 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
12 Apr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
11 Apr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
10 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
09 Apr 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
08 Apr 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
05 Apr 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
04 Apr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
03 Apr 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
02 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
01 Apr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
28 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
27 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
26 Mar 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
25 Mar 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
22 Mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
21 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
20 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
19 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
18 Mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
15 Mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
14 Mar 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
13 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
12 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
11 Mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
08 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
07 Mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
06 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
05 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
04 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
01 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
29 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
28 Feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
27 Feb 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
26 Feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
23 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
22 Feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
21 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
20 Feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
16 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
15 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
14 Feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
13 Feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
12 Feb 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
09 Feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
08 Feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
07 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
06 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
05 Feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
02 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
01 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
31 Jan 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
30 Jan 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
29 Jan 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
26 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
25 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
24 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
23 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
22 Jan 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
19 Jan 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
18 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
17 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
16 Jan 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
12 Jan 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
11 Jan 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
10 Jan 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
09 Jan 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
08 Jan 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
05 Jan 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
04 Jan 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
03 Jan 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
02 Jan 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
29 Dec 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
28 Dec 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
27 Dec 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
26 Dec 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
22 Dec 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
21 Dec 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
20 Dec 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
20 Dec 2023 | 0.634 Dividend | |||||
19 Dec 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 31.97 | - |
18 Dec 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 31.77 | - |
15 Dec 2023 | 32.58 | 32.58 | 32.58 | 32.58 | 31.95 | - |
14 Dec 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.28 | - |
13 Dec 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 31.41 | - |
12 Dec 2023 | 31.07 | 31.07 | 31.07 | 31.07 | 30.47 | - |
11 Dec 2023 | 31.07 | 31.07 | 31.07 | 31.07 | 30.47 | - |
08 Dec 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.36 | - |
07 Dec 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 30.41 | - |
06 Dec 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.34 | - |
05 Dec 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.36 | - |
04 Dec 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 30.46 | - |
01 Dec 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.32 | - |
30 Nov 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 29.73 | - |
29 Nov 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 29.63 | - |
28 Nov 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 29.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |