Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
26 Apr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
25 Apr 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
24 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
23 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
22 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
19 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
18 Apr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
17 Apr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
16 Apr 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
15 Apr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
12 Apr 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
11 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
10 Apr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
09 Apr 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
08 Apr 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
05 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
04 Apr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
03 Apr 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
02 Apr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
01 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
28 Mar 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
27 Mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
26 Mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
25 Mar 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
22 Mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
21 Mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
20 Mar 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
19 Mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
18 Mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
15 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
14 Mar 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
13 Mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
12 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
11 Mar 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
08 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
07 Mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
06 Mar 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
05 Mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
04 Mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
01 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
29 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
28 Feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
27 Feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
26 Feb 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
23 Feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
22 Feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
21 Feb 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
20 Feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
16 Feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
15 Feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
14 Feb 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
13 Feb 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
12 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
09 Feb 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
08 Feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
07 Feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
06 Feb 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
05 Feb 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
02 Feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
01 Feb 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
31 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
30 Jan 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
29 Jan 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
26 Jan 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
25 Jan 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
24 Jan 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
23 Jan 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
22 Jan 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
19 Jan 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
18 Jan 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
17 Jan 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
16 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
12 Jan 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
11 Jan 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
10 Jan 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
09 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
08 Jan 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
05 Jan 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
04 Jan 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
03 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
02 Jan 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
29 Dec 2023 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
28 Dec 2023 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
27 Dec 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
27 Dec 2023 | 0.049 Dividend | |||||
26 Dec 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 34.38 | - |
22 Dec 2023 | 34.27 | 34.27 | 34.27 | 34.27 | 34.22 | - |
21 Dec 2023 | 34.07 | 34.07 | 34.07 | 34.07 | 34.02 | - |
20 Dec 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 33.57 | - |
19 Dec 2023 | 34.02 | 34.02 | 34.02 | 34.02 | 33.97 | - |
18 Dec 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.82 | - |
15 Dec 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 33.83 | - |
14 Dec 2023 | 33.92 | 33.92 | 33.92 | 33.92 | 33.87 | - |
13 Dec 2023 | 33.64 | 33.64 | 33.64 | 33.64 | 33.59 | - |
12 Dec 2023 | 33.24 | 33.24 | 33.24 | 33.24 | 33.19 | - |
11 Dec 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 33.06 | - |
11 Dec 2023 | 0.173 Dividend | |||||
08 Dec 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.70 | - |
07 Dec 2023 | 32.86 | 32.86 | 32.86 | 32.86 | 32.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |