Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
25 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
24 Apr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
23 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
22 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
19 Apr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
18 Apr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
17 Apr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
16 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
15 Apr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
12 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
11 Apr 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
10 Apr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
09 Apr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
08 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
05 Apr 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
04 Apr 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
03 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
02 Apr 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
01 Apr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
28 Mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
27 Mar 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
26 Mar 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
25 Mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
22 Mar 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
21 Mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
20 Mar 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
19 Mar 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
18 Mar 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
15 Mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
14 Mar 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
13 Mar 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
12 Mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
11 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
08 Mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
07 Mar 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
06 Mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
05 Mar 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
04 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
01 Mar 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
29 Feb 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
28 Feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
27 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
26 Feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
23 Feb 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
22 Feb 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
21 Feb 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
20 Feb 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
16 Feb 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
15 Feb 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
14 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
13 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
12 Feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
09 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
08 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
07 Feb 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
06 Feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
05 Feb 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
02 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
01 Feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
31 Jan 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
30 Jan 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
29 Jan 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
26 Jan 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
25 Jan 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
24 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
23 Jan 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
22 Jan 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
19 Jan 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
18 Jan 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
17 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
16 Jan 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
12 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
11 Jan 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
10 Jan 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
09 Jan 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
08 Jan 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
05 Jan 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
04 Jan 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
03 Jan 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
02 Jan 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
29 Dec 2023 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
28 Dec 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
27 Dec 2023 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
26 Dec 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
22 Dec 2023 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
21 Dec 2023 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
20 Dec 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
19 Dec 2023 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
18 Dec 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
15 Dec 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
14 Dec 2023 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
14 Dec 2023 | 0.733 Dividend | |||||
13 Dec 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 32.30 | - |
12 Dec 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 31.98 | - |
11 Dec 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 31.93 | - |
08 Dec 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 31.94 | - |
07 Dec 2023 | 32.38 | 32.38 | 32.38 | 32.38 | 31.66 | - |
06 Dec 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 31.52 | - |
05 Dec 2023 | 32.23 | 32.23 | 32.23 | 32.23 | 31.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |