Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
24 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
23 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
22 Apr 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
19 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
18 Apr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
17 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
16 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
15 Apr 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
12 Apr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
11 Apr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
10 Apr 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
09 Apr 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
08 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
05 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
04 Apr 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
03 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
02 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
01 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
28 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
27 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
26 Mar 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
25 Mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
22 Mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
21 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
20 Mar 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
19 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
18 Mar 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
15 Mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
14 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
13 Mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
12 Mar 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
11 Mar 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
08 Mar 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
07 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
06 Mar 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
05 Mar 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
04 Mar 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
01 Mar 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
29 Feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
28 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
27 Feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
26 Feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
23 Feb 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
22 Feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
21 Feb 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
20 Feb 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
16 Feb 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
15 Feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
14 Feb 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
13 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
12 Feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
09 Feb 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
08 Feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
07 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
06 Feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
05 Feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
02 Feb 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
01 Feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
31 Jan 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
30 Jan 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
29 Jan 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
26 Jan 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
25 Jan 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
24 Jan 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
23 Jan 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
22 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
19 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
18 Jan 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
17 Jan 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
16 Jan 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
12 Jan 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
11 Jan 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
10 Jan 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
09 Jan 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
08 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
05 Jan 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
04 Jan 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
03 Jan 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
02 Jan 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
29 Dec 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
28 Dec 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
27 Dec 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
26 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
22 Dec 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
21 Dec 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
20 Dec 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
19 Dec 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
18 Dec 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
15 Dec 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
14 Dec 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
13 Dec 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
12 Dec 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
11 Dec 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
08 Dec 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
07 Dec 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
06 Dec 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
05 Dec 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
04 Dec 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
04 Dec 2023 | 0 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |