Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 20 |
18 Apr 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
17 Apr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
16 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
15 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
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 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
09 Apr 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
08 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
05 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
04 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
03 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
02 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
28 Mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
27 Mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
26 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
25 Mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
22 Mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
21 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
20 Mar 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
19 Mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
18 Mar 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
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 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
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 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
05 Mar 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
04 Mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
01 Mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
29 Feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
28 Feb 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
28 Feb 2024 | 0.12 Dividend | |||||
27 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.94 | - |
26 Feb 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.16 | - |
23 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.81 | - |
22 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.14 | - |
21 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.86 | - |
20 Feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.79 | - |
19 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.86 | - |
16 Feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.12 | - |
15 Feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.32 | - |
14 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.97 | - |
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 | 34.30 | 34.30 | 34.30 | 34.30 | 34.18 | - |
06 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.94 | - |
05 Feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.52 | - |
02 Feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.14 | - |
01 Feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.07 | - |
31 Jan 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.25 | - |
30 Jan 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.62 | - |
29 Jan 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.41 | - |
26 Jan 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.84 | - |
25 Jan 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.88 | - |
24 Jan 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.93 | - |
23 Jan 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.63 | - |
22 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.69 | - |
19 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.49 | - |
18 Jan 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.34 | - |
17 Jan 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.56 | - |
16 Jan 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.61 | - |
15 Jan 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.23 | - |
12 Jan 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.23 | - |
11 Jan 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.45 | - |
10 Jan 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.43 | - |
09 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.44 | - |
08 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.32 | - |
05 Jan 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.55 | - |
04 Jan 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.55 | - |
03 Jan 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.35 | - |
02 Jan 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.25 | - |
29 Dec 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.20 | - |
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 | 31.39 | 31.39 | 31.39 | 31.39 | 31.28 | - |
20 Dec 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 31.27 | - |
19 Dec 2023 | 31.32 | 31.32 | 31.32 | 31.32 | 31.21 | - |
18 Dec 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 31.00 | - |
15 Dec 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.63 | - |
14 Dec 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 30.48 | - |
13 Dec 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.63 | - |
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 | 30.82 | 30.82 | 30.82 | 30.82 | 30.71 | - |
05 Dec 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.81 | - |
04 Dec 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 30.52 | - |
01 Dec 2023 | 29.56 | 29.56 | 29.56 | 29.56 | 29.46 | - |
30 Nov 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.83 | - |
29 Nov 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 28.93 | - |
29 Nov 2023 | 0.11 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |