Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
17 Apr 2024 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | - |
16 Apr 2024 | 30.60 | 30.80 | 30.40 | 30.60 | 30.60 | - |
15 Apr 2024 | 31.40 | 31.60 | 30.80 | 30.80 | 30.80 | - |
12 Apr 2024 | 32.20 | 32.40 | 31.60 | 31.60 | 31.60 | - |
11 Apr 2024 | 32.40 | 32.60 | 32.20 | 32.60 | 32.60 | - |
10 Apr 2024 | 32.60 | 32.60 | 32.00 | 32.40 | 32.40 | - |
09 Apr 2024 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | - |
08 Apr 2024 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | - |
05 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
04 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
03 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
02 Apr 2024 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | - |
28 Mar 2024 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | - |
27 Mar 2024 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | - |
27 Mar 2024 | 0.22 Dividend | |||||
26 Mar 2024 | 32.80 | 33.20 | 32.80 | 33.20 | 32.98 | - |
25 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.58 | - |
22 Mar 2024 | 33.00 | 33.20 | 33.00 | 33.00 | 32.78 | - |
21 Mar 2024 | 32.80 | 33.00 | 32.60 | 33.00 | 32.78 | - |
20 Mar 2024 | 32.20 | 32.60 | 32.20 | 32.60 | 32.38 | - |
19 Mar 2024 | 32.40 | 32.60 | 32.40 | 32.40 | 32.19 | - |
18 Mar 2024 | 32.40 | 32.80 | 32.40 | 32.80 | 32.58 | - |
15 Mar 2024 | 32.20 | 32.80 | 32.20 | 32.80 | 32.58 | - |
14 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.19 | - |
13 Mar 2024 | 32.20 | 32.60 | 32.20 | 32.60 | 32.38 | - |
12 Mar 2024 | 32.40 | 32.60 | 32.20 | 32.40 | 32.19 | - |
11 Mar 2024 | 32.60 | 32.80 | 32.60 | 32.80 | 32.58 | - |
08 Mar 2024 | 32.60 | 32.80 | 32.60 | 32.80 | 32.58 | - |
07 Mar 2024 | 32.80 | 33.20 | 32.60 | 32.60 | 32.38 | - |
06 Mar 2024 | 32.60 | 33.20 | 32.60 | 33.20 | 32.98 | - |
05 Mar 2024 | 32.60 | 32.80 | 32.60 | 32.60 | 32.38 | - |
04 Mar 2024 | 32.60 | 33.00 | 32.60 | 32.80 | 32.58 | - |
01 Mar 2024 | 32.40 | 32.80 | 32.40 | 32.80 | 32.58 | - |
29 Feb 2024 | 32.60 | 32.80 | 32.60 | 32.60 | 32.38 | - |
28 Feb 2024 | 33.20 | 33.20 | 33.00 | 33.00 | 32.78 | - |
28 Feb 2024 | 0.22 Dividend | |||||
27 Feb 2024 | 33.00 | 33.40 | 33.00 | 33.40 | 32.96 | - |
26 Feb 2024 | 33.00 | 33.20 | 32.80 | 33.20 | 32.76 | - |
23 Feb 2024 | 31.60 | 33.20 | 31.60 | 32.80 | 32.37 | - |
22 Feb 2024 | 31.40 | 31.60 | 31.40 | 31.60 | 31.18 | - |
21 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | - |
20 Feb 2024 | 31.80 | 31.80 | 31.20 | 31.20 | 30.79 | - |
19 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.79 | - |
16 Feb 2024 | 31.60 | 31.60 | 31.40 | 31.60 | 31.18 | - |
15 Feb 2024 | 31.20 | 32.00 | 31.20 | 31.80 | 31.38 | - |
14 Feb 2024 | 31.00 | 31.40 | 31.00 | 31.20 | 30.79 | - |
13 Feb 2024 | 31.60 | 31.60 | 31.20 | 31.40 | 30.99 | - |
12 Feb 2024 | 31.40 | 32.20 | 31.40 | 32.00 | 31.58 | - |
09 Feb 2024 | 31.40 | 31.80 | 31.40 | 31.60 | 31.18 | - |
08 Feb 2024 | 31.40 | 31.80 | 31.40 | 31.80 | 31.38 | - |
07 Feb 2024 | 31.80 | 31.80 | 31.60 | 31.80 | 31.38 | - |
06 Feb 2024 | 31.40 | 32.00 | 31.20 | 32.00 | 31.58 | - |
05 Feb 2024 | 32.00 | 32.00 | 31.60 | 31.60 | 31.18 | - |
02 Feb 2024 | 31.60 | 31.80 | 31.40 | 31.80 | 31.38 | - |
01 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.58 | - |
31 Jan 2024 | 31.40 | 31.80 | 31.40 | 31.80 | 31.38 | - |
30 Jan 2024 | 31.60 | 31.60 | 31.00 | 31.00 | 30.59 | - |
30 Jan 2024 | 0.22 Dividend | |||||
29 Jan 2024 | 31.80 | 32.00 | 31.80 | 32.00 | 31.36 | - |
26 Jan 2024 | 31.80 | 32.00 | 31.80 | 32.00 | 31.36 | - |
25 Jan 2024 | 31.00 | 31.40 | 31.00 | 31.40 | 30.77 | - |
24 Jan 2024 | 31.00 | 31.20 | 31.00 | 31.20 | 30.58 | - |
23 Jan 2024 | 31.00 | 31.20 | 31.00 | 31.20 | 30.58 | - |
22 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.38 | - |
19 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.38 | - |
18 Jan 2024 | 31.00 | 31.20 | 31.00 | 31.20 | 30.58 | - |
17 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.38 | - |
16 Jan 2024 | 31.00 | 31.40 | 30.80 | 31.40 | 30.77 | - |
15 Jan 2024 | 31.20 | 32.00 | 31.20 | 31.20 | 30.58 | 40 |
12 Jan 2024 | 31.40 | 31.60 | 31.20 | 31.20 | 30.58 | - |
11 Jan 2024 | 31.60 | 31.60 | 31.20 | 31.20 | 30.58 | - |
10 Jan 2024 | 31.20 | 31.80 | 31.20 | 31.80 | 31.17 | - |
09 Jan 2024 | 31.40 | 31.40 | 31.20 | 31.40 | 30.77 | - |
08 Jan 2024 | 30.80 | 31.20 | 30.80 | 31.20 | 30.58 | - |
05 Jan 2024 | 30.20 | 30.80 | 30.20 | 30.80 | 30.19 | - |
04 Jan 2024 | 29.80 | 30.60 | 29.60 | 30.40 | 29.79 | 100 |
03 Jan 2024 | 30.40 | 30.40 | 30.00 | 30.00 | 29.40 | - |
02 Jan 2024 | 30.40 | 30.80 | 30.40 | 30.60 | 29.99 | - |
29 Dec 2023 | 30.40 | 30.40 | 30.20 | 30.20 | 29.60 | - |
28 Dec 2023 | 30.40 | 30.40 | 30.20 | 30.40 | 29.79 | - |
28 Dec 2023 | 0.22 Dividend | |||||
27 Dec 2023 | 30.60 | 30.60 | 30.40 | 30.60 | 29.77 | - |
22 Dec 2023 | 30.20 | 30.60 | 30.20 | 30.60 | 29.77 | - |
21 Dec 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 29.38 | - |
20 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.19 | - |
19 Dec 2023 | 30.00 | 30.40 | 30.00 | 30.40 | 29.58 | - |
18 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 29.58 | - |
15 Dec 2023 | 30.60 | 31.00 | 30.60 | 30.80 | 29.97 | - |
14 Dec 2023 | 30.80 | 31.00 | 30.60 | 30.80 | 29.97 | - |
13 Dec 2023 | 29.80 | 30.60 | 29.80 | 30.20 | 29.38 | - |
12 Dec 2023 | 30.60 | 30.60 | 30.00 | 30.00 | 29.19 | - |
11 Dec 2023 | 31.00 | 31.20 | 30.80 | 30.80 | 29.97 | 140 |
08 Dec 2023 | 31.40 | 31.60 | 31.40 | 31.60 | 30.75 | - |
07 Dec 2023 | 31.00 | 31.40 | 31.00 | 31.40 | 30.55 | - |
06 Dec 2023 | 30.60 | 31.40 | 30.60 | 31.40 | 30.55 | - |
05 Dec 2023 | 30.40 | 30.80 | 30.40 | 30.60 | 29.77 | - |
04 Dec 2023 | 30.80 | 31.00 | 30.60 | 31.00 | 30.16 | - |
01 Dec 2023 | 30.20 | 31.00 | 30.20 | 31.00 | 30.16 | - |
30 Nov 2023 | 30.20 | 30.40 | 30.20 | 30.40 | 29.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |