Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
23 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
22 Apr 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
19 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
18 Apr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
17 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
16 Apr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
15 Apr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
12 Apr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
11 Apr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
10 Apr 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
09 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
08 Apr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
05 Apr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
04 Apr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
03 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
02 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
01 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
28 Mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
27 Mar 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
26 Mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
25 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
22 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
21 Mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
20 Mar 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
19 Mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
18 Mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
15 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
15 Mar 2024 | 0.117 Dividend | |||||
14 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.05 | - |
13 Mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.21 | - |
12 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.28 | - |
11 Mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.01 | - |
08 Mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.10 | - |
07 Mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.20 | - |
06 Mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.87 | - |
05 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.51 | - |
04 Mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.66 | - |
01 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.73 | - |
29 Feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.41 | - |
28 Feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.31 | - |
27 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.53 | - |
26 Feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.48 | - |
23 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.53 | - |
22 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.52 | - |
21 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.21 | - |
20 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.15 | - |
16 Feb 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.07 | - |
15 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.98 | - |
14 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.69 | - |
13 Feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.40 | - |
12 Feb 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.85 | - |
09 Feb 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.76 | - |
08 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.72 | - |
07 Feb 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.75 | - |
06 Feb 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.70 | - |
05 Feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.42 | - |
02 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.57 | - |
01 Feb 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.75 | - |
31 Jan 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.46 | - |
30 Jan 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.62 | - |
29 Jan 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.73 | - |
26 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.57 | - |
25 Jan 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.48 | - |
24 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.39 | - |
23 Jan 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.18 | - |
22 Jan 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.16 | - |
19 Jan 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.18 | - |
18 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.04 | - |
17 Jan 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.81 | - |
16 Jan 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.21 | - |
12 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.69 | - |
11 Jan 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.58 | - |
10 Jan 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.56 | - |
09 Jan 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.48 | - |
08 Jan 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.74 | - |
05 Jan 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.52 | - |
04 Jan 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.50 | - |
03 Jan 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.44 | - |
02 Jan 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.68 | - |
29 Dec 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 30.97 | - |
28 Dec 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 30.97 | - |
27 Dec 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 30.95 | - |
26 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.69 | - |
22 Dec 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.58 | - |
21 Dec 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.58 | - |
20 Dec 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.14 | - |
19 Dec 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 30.48 | - |
18 Dec 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 30.24 | - |
15 Dec 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 30.21 | - |
15 Dec 2023 | 0.453 Dividend | |||||
14 Dec 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 30.41 | - |
13 Dec 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 30.03 | - |
12 Dec 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 29.69 | - |
11 Dec 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 29.69 | - |
08 Dec 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 29.62 | - |
07 Dec 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 29.58 | - |
06 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.45 | - |
05 Dec 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.41 | - |
04 Dec 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 29.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |