Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
29 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
26 Apr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
25 Apr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
24 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
23 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
22 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
19 Apr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
18 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
17 Apr 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
16 Apr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
15 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
12 Apr 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
11 Apr 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
10 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
09 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
08 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
05 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
04 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
03 Apr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
02 Apr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
28 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
27 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
26 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
25 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
22 Mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
21 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
20 Mar 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
19 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
18 Mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
15 Mar 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
14 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
14 Mar 2024 | 0.9975 Dividend | |||||
13 Mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 31.98 | - |
12 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 32.19 | - |
11 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.22 | - |
08 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 32.32 | - |
07 Mar 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 32.12 | - |
06 Mar 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 32.14 | - |
05 Mar 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 32.14 | - |
04 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 32.91 | - |
01 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.17 | - |
29 Feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.04 | - |
28 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 33.21 | - |
27 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 33.11 | - |
26 Feb 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 33.48 | - |
23 Feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 33.56 | - |
22 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 33.84 | - |
21 Feb 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 33.79 | - |
20 Feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 33.68 | - |
19 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.75 | - |
16 Feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 33.37 | - |
15 Feb 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 33.33 | - |
14 Feb 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 33.38 | - |
13 Feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 34.03 | - |
12 Feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 33.54 | - |
09 Feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 33.95 | - |
08 Feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 35.25 | - |
07 Feb 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 35.56 | - |
06 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 34.99 | - |
05 Feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 35.35 | - |
02 Feb 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 36.28 | - |
01 Feb 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 36.07 | - |
31 Jan 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 36.36 | - |
30 Jan 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 36.62 | - |
29 Jan 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 36.25 | - |
26 Jan 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 35.99 | - |
25 Jan 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 36.16 | - |
24 Jan 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 36.59 | - |
23 Jan 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 36.17 | - |
22 Jan 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 36.91 | - |
19 Jan 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 36.78 | - |
18 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 36.56 | - |
17 Jan 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 36.65 | - |
16 Jan 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 36.39 | - |
15 Jan 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 35.76 | - |
12 Jan 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 35.76 | - |
11 Jan 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 35.99 | - |
10 Jan 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 35.79 | - |
09 Jan 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 35.99 | - |
08 Jan 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 35.82 | - |
05 Jan 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 35.87 | - |
04 Jan 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 35.92 | - |
03 Jan 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 35.52 | - |
02 Jan 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 34.46 | - |
29 Dec 2023 | 35.20 | 35.27 | 35.20 | 35.27 | 34.20 | - |
28 Dec 2023 | 34.91 | 34.91 | 34.91 | 34.91 | 33.85 | - |
27 Dec 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 34.06 | - |
22 Dec 2023 | 34.93 | 34.93 | 34.93 | 34.93 | 33.87 | - |
21 Dec 2023 | 34.89 | 34.89 | 34.89 | 34.89 | 33.83 | - |
20 Dec 2023 | 34.99 | 34.99 | 34.99 | 34.99 | 33.93 | - |
19 Dec 2023 | 35.09 | 35.09 | 35.09 | 35.09 | 34.03 | - |
18 Dec 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 34.28 | - |
15 Dec 2023 | 36.31 | 36.31 | 36.31 | 36.31 | 35.21 | - |
14 Dec 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 36.49 | - |
14 Dec 2023 | 0.9675 Dividend | |||||
13 Dec 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 35.07 | - |
12 Dec 2023 | 37.39 | 37.39 | 37.39 | 37.39 | 35.31 | - |
11 Dec 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 35.45 | - |
08 Dec 2023 | 37.67 | 37.67 | 37.67 | 37.67 | 35.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |