Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 79 |
22 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
19 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
18 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
17 Apr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
16 Apr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
15 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
12 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
11 Apr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
10 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
09 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
08 Apr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
05 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
04 Apr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
03 Apr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
02 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
28 Mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
27 Mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
26 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
25 Mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
22 Mar 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
21 Mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
20 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
19 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
18 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
15 Mar 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
14 Mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
13 Mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
12 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
11 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
08 Mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
07 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
06 Mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
05 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
04 Mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
01 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
29 Feb 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
29 Feb 2024 | 0.22 Dividend | |||||
28 Feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.80 | - |
27 Feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.80 | - |
26 Feb 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.82 | - |
23 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.09 | - |
22 Feb 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.05 | - |
21 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.81 | - |
20 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.89 | - |
19 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.89 | - |
16 Feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 33.96 | - |
15 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.01 | - |
14 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.00 | - |
13 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.76 | - |
12 Feb 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.74 | - |
09 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.79 | - |
08 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.78 | - |
07 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.89 | - |
06 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.76 | - |
05 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.65 | - |
02 Feb 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.47 | - |
01 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.79 | - |
31 Jan 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.89 | - |
30 Jan 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.20 | - |
29 Jan 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.79 | - |
26 Jan 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.79 | - |
25 Jan 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.81 | - |
24 Jan 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.04 | - |
23 Jan 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.04 | - |
22 Jan 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.08 | 79 |
19 Jan 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.74 | - |
18 Jan 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.74 | - |
17 Jan 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.59 | - |
16 Jan 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 33.95 | - |
15 Jan 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.11 | - |
12 Jan 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.11 | - |
11 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.18 | - |
10 Jan 2024 | 34.56 | 34.56 | 33.65 | 33.65 | 33.43 | 250 |
09 Jan 2024 | 33.51 | 33.77 | 33.51 | 33.77 | 33.55 | 200 |
08 Jan 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.78 | - |
05 Jan 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.79 | - |
04 Jan 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.06 | - |
03 Jan 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.34 | - |
02 Jan 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.31 | - |
29 Dec 2023 | 26.41 | 26.43 | 26.41 | 26.41 | 26.24 | - |
28 Dec 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.07 | - |
27 Dec 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 26.40 | - |
22 Dec 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 26.04 | - |
21 Dec 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 26.20 | - |
20 Dec 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 26.40 | - |
19 Dec 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 26.38 | - |
18 Dec 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.48 | - |
15 Dec 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.53 | - |
14 Dec 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.57 | - |
13 Dec 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 26.80 | - |
12 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | - |
11 Dec 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 26.51 | - |
08 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.33 | - |
07 Dec 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.32 | - |
06 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.23 | - |
05 Dec 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 26.17 | - |
04 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.82 | - |
01 Dec 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.68 | - |
30 Nov 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 25.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |