Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
18 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
17 Apr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
16 Apr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
15 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
12 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
11 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
10 Apr 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
09 Apr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
08 Apr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
05 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
04 Apr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
03 Apr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
02 Apr 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
01 Apr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
28 Mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
27 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
26 Mar 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
25 Mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
22 Mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
21 Mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
20 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
19 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
18 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
15 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
14 Mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
13 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
12 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
11 Mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
08 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
07 Mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
06 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
05 Mar 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
04 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
01 Mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
29 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
28 Feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
27 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
26 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
23 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
22 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
21 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
20 Feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
16 Feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
15 Feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
14 Feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
13 Feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
12 Feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
09 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
08 Feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
07 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
06 Feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
05 Feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
02 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
01 Feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
31 Jan 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
30 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
29 Jan 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
26 Jan 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
25 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
24 Jan 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
23 Jan 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
22 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
19 Jan 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
18 Jan 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
17 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
16 Jan 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
12 Jan 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
11 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
10 Jan 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
09 Jan 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
08 Jan 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
05 Jan 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
04 Jan 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
03 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
02 Jan 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
29 Dec 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
28 Dec 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
27 Dec 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
26 Dec 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
22 Dec 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
21 Dec 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
20 Dec 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
20 Dec 2023 | 0.31 Dividend | |||||
19 Dec 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 31.12 | - |
18 Dec 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 30.93 | - |
15 Dec 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 31.10 | - |
14 Dec 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 31.43 | - |
13 Dec 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.58 | - |
12 Dec 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.66 | - |
11 Dec 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.66 | - |
08 Dec 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.56 | - |
07 Dec 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.61 | - |
06 Dec 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 29.55 | - |
05 Dec 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 29.57 | - |
04 Dec 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.66 | - |
01 Dec 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 29.53 | - |
30 Nov 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 28.96 | - |
29 Nov 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 28.86 | - |
28 Nov 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 28.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |