Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
24 Apr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
23 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
22 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
19 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
18 Apr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
17 Apr 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
16 Apr 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
15 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
12 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
11 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
10 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
09 Apr 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
08 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
05 Apr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
04 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
03 Apr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
02 Apr 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
01 Apr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
28 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
27 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
26 Mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
25 Mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
22 Mar 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
21 Mar 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
20 Mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
19 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
18 Mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
15 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
14 Mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
13 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
12 Mar 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
11 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
08 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
07 Mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
06 Mar 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
05 Mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
04 Mar 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
01 Mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
29 Feb 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
28 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
27 Feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
26 Feb 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
23 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
22 Feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
21 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
20 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
16 Feb 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
15 Feb 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
14 Feb 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
13 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
12 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
09 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
08 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
07 Feb 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
06 Feb 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
05 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
02 Feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
01 Feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
31 Jan 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
30 Jan 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
29 Jan 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
26 Jan 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
25 Jan 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
24 Jan 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
23 Jan 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
22 Jan 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
19 Jan 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
18 Jan 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
17 Jan 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
16 Jan 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
12 Jan 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
11 Jan 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
10 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
09 Jan 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
08 Jan 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
05 Jan 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
04 Jan 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
03 Jan 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
02 Jan 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
29 Dec 2023 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
28 Dec 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
27 Dec 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
27 Dec 2023 | 0.021 Dividend | |||||
26 Dec 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 31.04 | - |
22 Dec 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.87 | - |
21 Dec 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 31.42 | - |
20 Dec 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.86 | - |
19 Dec 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 31.42 | - |
18 Dec 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 31.23 | - |
15 Dec 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 31.35 | - |
14 Dec 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 31.35 | - |
13 Dec 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 31.03 | - |
12 Dec 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 31.04 | - |
11 Dec 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 30.97 | - |
08 Dec 2023 | 30.83 | 30.83 | 30.83 | 30.83 | 30.81 | - |
07 Dec 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.86 | - |
06 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.78 | - |
05 Dec 2023 | 30.83 | 30.83 | 30.83 | 30.83 | 30.81 | - |
04 Dec 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 31.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |