Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
25 Apr 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
24 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
23 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
22 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
19 Apr 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
18 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
17 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
16 Apr 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
15 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
12 Apr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
11 Apr 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
10 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
09 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
08 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
05 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
04 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
03 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
02 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
28 Mar 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
27 Mar 2024 | 33.34 | 33.34 | 33.29 | 33.29 | 33.29 | - |
26 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
25 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
22 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
21 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
20 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
19 Mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
18 Mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
15 Mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
14 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
13 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
12 Mar 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
11 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
08 Mar 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
07 Mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
06 Mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
05 Mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
04 Mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
01 Mar 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
29 Feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
28 Feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
28 Feb 2024 | 0.12 Dividend | |||||
27 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.94 | - |
26 Feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.17 | - |
23 Feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.80 | - |
22 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.16 | - |
21 Feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.85 | - |
20 Feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.79 | - |
19 Feb 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.87 | - |
16 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.14 | - |
15 Feb 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.31 | - |
14 Feb 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.96 | - |
13 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.99 | - |
12 Feb 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.96 | - |
09 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.16 | - |
08 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.10 | - |
07 Feb 2024 | 34.25 | 34.55 | 34.25 | 34.55 | 34.43 | 15 |
06 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.94 | - |
05 Feb 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.57 | - |
02 Feb 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.18 | - |
01 Feb 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.96 | - |
31 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.26 | - |
30 Jan 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.64 | - |
29 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.39 | - |
26 Jan 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.00 | - |
25 Jan 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.88 | - |
24 Jan 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.92 | - |
23 Jan 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.63 | - |
22 Jan 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.84 | - |
19 Jan 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.37 | - |
18 Jan 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.34 | - |
17 Jan 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.58 | - |
16 Jan 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.62 | - |
15 Jan 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.24 | - |
12 Jan 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.24 | - |
11 Jan 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.43 | - |
10 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.44 | - |
09 Jan 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.42 | - |
08 Jan 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.31 | - |
05 Jan 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.57 | - |
04 Jan 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.55 | - |
03 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.36 | - |
02 Jan 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.26 | - |
29 Dec 2023 | 31.31 | 31.32 | 31.31 | 31.32 | 31.21 | - |
28 Dec 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 30.98 | - |
27 Dec 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 31.46 | - |
22 Dec 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 31.04 | - |
21 Dec 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 31.26 | - |
20 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.29 | - |
19 Dec 2023 | 31.32 | 31.32 | 31.32 | 31.32 | 31.21 | - |
18 Dec 2023 | 31.07 | 31.07 | 31.07 | 31.07 | 30.96 | - |
15 Dec 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.63 | - |
14 Dec 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 30.37 | - |
13 Dec 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.62 | - |
12 Dec 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.63 | - |
11 Dec 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.43 | - |
08 Dec 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 30.88 | - |
07 Dec 2023 | 31.03 | 31.03 | 31.03 | 31.03 | 30.92 | - |
06 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.69 | - |
05 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |