Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
23 Apr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
22 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
19 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
18 Apr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
17 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
16 Apr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
15 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
12 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
11 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
10 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
09 Apr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
08 Apr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
05 Apr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
04 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
03 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
02 Apr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
01 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
28 Mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
27 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
26 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
25 Mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
22 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
21 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
20 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
19 Mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
18 Mar 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
15 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
14 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
13 Mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
12 Mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
11 Mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
08 Mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
07 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
06 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
05 Mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
04 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
01 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
29 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
28 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
27 Feb 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
26 Feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
23 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
22 Feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
21 Feb 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
20 Feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
16 Feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
15 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
14 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
13 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
12 Feb 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
09 Feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
08 Feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
07 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
06 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
05 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
02 Feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
01 Feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
31 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
30 Jan 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
29 Jan 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
26 Jan 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
25 Jan 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
24 Jan 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
23 Jan 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
22 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
19 Jan 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
18 Jan 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
17 Jan 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
16 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
12 Jan 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
11 Jan 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
10 Jan 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
09 Jan 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
08 Jan 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
05 Jan 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
04 Jan 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
03 Jan 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
02 Jan 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
29 Dec 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
28 Dec 2023 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
27 Dec 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
26 Dec 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
22 Dec 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
21 Dec 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
20 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
20 Dec 2023 | 0.853 Dividend | |||||
19 Dec 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 31.88 | - |
18 Dec 2023 | 32.53 | 32.53 | 32.53 | 32.53 | 31.68 | - |
15 Dec 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 31.86 | - |
14 Dec 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 32.19 | - |
13 Dec 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 31.31 | - |
12 Dec 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 30.38 | - |
11 Dec 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 30.37 | - |
08 Dec 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 30.27 | - |
07 Dec 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 30.32 | - |
06 Dec 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 30.25 | - |
05 Dec 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 30.27 | - |
04 Dec 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 30.37 | - |
01 Dec 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 30.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |