Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
22 Apr 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
19 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
18 Apr 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
17 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
16 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
15 Apr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
12 Apr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
11 Apr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
10 Apr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
09 Apr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
08 Apr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
05 Apr 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
04 Apr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
03 Apr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
02 Apr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
01 Apr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
28 Mar 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
27 Mar 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
26 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
25 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
22 Mar 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
21 Mar 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
20 Mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
19 Mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
18 Mar 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
15 Mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
14 Mar 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
13 Mar 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
12 Mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
11 Mar 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
08 Mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
07 Mar 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
06 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
05 Mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
04 Mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
01 Mar 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
29 Feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
28 Feb 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
27 Feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
26 Feb 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
23 Feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
22 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
21 Feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
20 Feb 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
16 Feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
15 Feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
14 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
13 Feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
12 Feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
09 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
08 Feb 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
07 Feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
06 Feb 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
05 Feb 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
02 Feb 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
01 Feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
31 Jan 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
30 Jan 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
29 Jan 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
26 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
25 Jan 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
24 Jan 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
23 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
22 Jan 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
19 Jan 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
18 Jan 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
17 Jan 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
16 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
12 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
11 Jan 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
10 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
09 Jan 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
08 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
05 Jan 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
04 Jan 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
03 Jan 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
02 Jan 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
29 Dec 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
29 Dec 2023 | 0.005 Dividend | |||||
28 Dec 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.41 | - |
27 Dec 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 30.42 | - |
26 Dec 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
22 Dec 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
21 Dec 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
20 Dec 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
19 Dec 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
18 Dec 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
15 Dec 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
14 Dec 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
13 Dec 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
12 Dec 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
11 Dec 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
08 Dec 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
08 Dec 2023 | 0.18 Dividend | |||||
07 Dec 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.24 | - |
06 Dec 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 28.92 | - |
05 Dec 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 29.14 | - |
04 Dec 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 29.13 | - |
01 Dec 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |