Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
27 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
26 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
25 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
22 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
21 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
20 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
19 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
18 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
15 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
14 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 48 |
13 Mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 4 |
12 Mar 2024 | 31.34 | 31.34 | 31.26 | 31.27 | 31.27 | 200 |
11 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 33 |
08 Mar 2024 | 31.30 | 31.30 | 31.29 | 31.29 | 31.29 | 312 |
07 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 50 |
06 Mar 2024 | 31.17 | 31.28 | 31.13 | 31.21 | 31.21 | 822 |
05 Mar 2024 | 31.15 | 31.15 | 31.14 | 31.14 | 31.14 | 613 |
04 Mar 2024 | 31.25 | 31.25 | 31.14 | 31.14 | 31.14 | 803 |
01 Mar 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 174 |
29 Feb 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 38 |
28 Feb 2024 | 31.10 | 31.13 | 31.10 | 31.13 | 31.13 | 567 |
27 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 168 |
27 Feb 2024 | 0.062602 Dividend | |||||
26 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.06 | 15 |
23 Feb 2024 | 31.13 | 31.14 | 31.13 | 31.14 | 31.08 | 306 |
22 Feb 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.10 | 16 |
21 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.08 | 16 |
20 Feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.01 | 40 |
16 Feb 2024 | 31.00 | 31.10 | 30.98 | 30.98 | 30.92 | 4,805 |
15 Feb 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.88 | 40 |
14 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.83 | 40 |
13 Feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.82 | 250 |
12 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.94 | 3 |
09 Feb 2024 | 31.05 | 31.05 | 31.02 | 31.02 | 30.96 | 102 |
08 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.92 | 1 |
07 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.97 | 42 |
06 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.93 | 3 |
05 Feb 2024 | 31.00 | 31.00 | 30.87 | 30.93 | 30.87 | 683 |
02 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.91 | 3 |
01 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.14 | 23 |
31 Jan 2024 | 31.07 | 31.11 | 31.07 | 31.11 | 31.05 | 131 |
30 Jan 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.95 | 104 |
29 Jan 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.99 | 132 |
29 Jan 2024 | 0.062537 Dividend | |||||
26 Jan 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.92 | 1 |
25 Jan 2024 | 31.20 | 31.20 | 31.17 | 31.17 | 31.04 | 205 |
24 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.02 | 1 |
23 Jan 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.98 | 2 |
22 Jan 2024 | 30.92 | 30.99 | 30.92 | 30.99 | 30.87 | 401 |
19 Jan 2024 | 30.82 | 30.84 | 30.82 | 30.84 | 30.72 | 1,254 |
18 Jan 2024 | 30.81 | 30.83 | 30.81 | 30.83 | 30.71 | 109 |
17 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.71 | 7 |
16 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.71 | 6 |
12 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.85 | 3 |
11 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.95 | 4 |
10 Jan 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.89 | 18 |
09 Jan 2024 | 31.05 | 31.10 | 31.05 | 31.10 | 30.98 | 203 |
08 Jan 2024 | 31.10 | 31.11 | 31.10 | 31.11 | 30.99 | 138 |
05 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.95 | 23 |
04 Jan 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.90 | 12 |
03 Jan 2024 | 31.04 | 31.05 | 31.04 | 31.05 | 30.92 | 104 |
02 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.95 | 3 |
29 Dec 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 31.11 | 96 |
28 Dec 2023 | 31.27 | 31.27 | 31.21 | 31.21 | 31.08 | 270 |
27 Dec 2023 | 31.07 | 31.07 | 31.07 | 31.07 | 30.95 | 36 |
26 Dec 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 30.86 | 9 |
22 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.88 | 113 |
21 Dec 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 30.89 | 51 |
20 Dec 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 30.94 | 27 |
19 Dec 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.92 | 20 |
18 Dec 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.76 | 32 |
15 Dec 2023 | 31.06 | 31.11 | 31.04 | 31.11 | 30.99 | 299 |
14 Dec 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 30.96 | 99 |
13 Dec 2023 | 30.85 | 30.99 | 30.85 | 30.99 | 30.86 | 538 |
12 Dec 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.57 | 3 |
11 Dec 2023 | 30.77 | 30.77 | 30.69 | 30.69 | 30.57 | 388 |
08 Dec 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 30.58 | 3 |
07 Dec 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 30.68 | 3 |
06 Dec 2023 | 30.70 | 30.74 | 30.70 | 30.74 | 30.62 | 172 |
05 Dec 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.63 | 7 |
04 Dec 2023 | 30.83 | 30.83 | 30.83 | 30.83 | 30.71 | 81 |
01 Dec 2023 | 30.89 | 30.95 | 30.89 | 30.95 | 30.83 | 1,520 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |