Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
24 Apr 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
23 Apr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
22 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
19 Apr 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
18 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
17 Apr 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
16 Apr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
15 Apr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
12 Apr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
11 Apr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
10 Apr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
09 Apr 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
08 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
05 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
04 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
03 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
02 Apr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
01 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
28 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
27 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
26 Mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
25 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
22 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
21 Mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
20 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
19 Mar 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
18 Mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
15 Mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
14 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
13 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
12 Mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
11 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
08 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
07 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
06 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
05 Mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
04 Mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
01 Mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
29 Feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
28 Feb 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
27 Feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
26 Feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
23 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
22 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
21 Feb 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
20 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
16 Feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
15 Feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
14 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
13 Feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
12 Feb 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
09 Feb 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
08 Feb 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
07 Feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
06 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
05 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
02 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
01 Feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
31 Jan 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
30 Jan 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
29 Jan 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
26 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
25 Jan 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
24 Jan 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
23 Jan 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
22 Jan 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
19 Jan 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
18 Jan 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
17 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
16 Jan 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
12 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
11 Jan 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
10 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
09 Jan 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
08 Jan 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
05 Jan 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
04 Jan 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
03 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
02 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
29 Dec 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
28 Dec 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
27 Dec 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
26 Dec 2023 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
22 Dec 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
21 Dec 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
20 Dec 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
19 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
19 Dec 2023 | 0.398 Dividend | |||||
19 Dec 2023 | 1.419 Capital gain | |||||
18 Dec 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 31.20 | - |
15 Dec 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 31.14 | - |
14 Dec 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 31.24 | - |
13 Dec 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 31.00 | - |
12 Dec 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 30.55 | - |
11 Dec 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 30.50 | - |
08 Dec 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 30.32 | - |
07 Dec 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 30.19 | - |
06 Dec 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 29.94 | - |
05 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 29.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |