Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
16 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
15 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
12 Apr 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
11 Apr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
10 Apr 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
09 Apr 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
08 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
05 Apr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
04 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
03 Apr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
02 Apr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
01 Apr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
28 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
27 Mar 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
26 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
25 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
22 Mar 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
21 Mar 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
20 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
19 Mar 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
18 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
15 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
14 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
13 Mar 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
12 Mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
11 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
08 Mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
07 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
06 Mar 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
05 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
04 Mar 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
01 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
29 Feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
28 Feb 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
27 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
26 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
23 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
22 Feb 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
21 Feb 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
20 Feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
16 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
15 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
14 Feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
13 Feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
12 Feb 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
09 Feb 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
08 Feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
07 Feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
06 Feb 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
05 Feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
02 Feb 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
01 Feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
31 Jan 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
30 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
29 Jan 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
26 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
25 Jan 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
24 Jan 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
23 Jan 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
22 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
19 Jan 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
18 Jan 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
17 Jan 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
16 Jan 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
12 Jan 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
11 Jan 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
10 Jan 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
09 Jan 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
08 Jan 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
05 Jan 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
04 Jan 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
03 Jan 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
02 Jan 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
29 Dec 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
28 Dec 2023 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
27 Dec 2023 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
26 Dec 2023 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
22 Dec 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
21 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
20 Dec 2023 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
19 Dec 2023 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
18 Dec 2023 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
15 Dec 2023 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
14 Dec 2023 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
14 Dec 2023 | 0.106 Dividend | |||||
13 Dec 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.46 | - |
12 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.70 | - |
11 Dec 2023 | 31.71 | 31.71 | 31.71 | 31.71 | 31.61 | - |
08 Dec 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 31.47 | - |
07 Dec 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.39 | - |
06 Dec 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 31.28 | - |
05 Dec 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 31.26 | - |
04 Dec 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 31.63 | - |
01 Dec 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.19 | - |
30 Nov 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 30.56 | - |
29 Nov 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 30.37 | - |
28 Nov 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 30.34 | - |
27 Nov 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 30.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |