Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
25 Apr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
24 Apr 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
23 Apr 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
22 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
19 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
18 Apr 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
17 Apr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
16 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
15 Apr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
12 Apr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
11 Apr 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
10 Apr 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
09 Apr 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
08 Apr 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
05 Apr 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
04 Apr 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
03 Apr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
02 Apr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
01 Apr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
28 Mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
27 Mar 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
26 Mar 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
25 Mar 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
22 Mar 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
21 Mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
20 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
19 Mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
18 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
15 Mar 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
14 Mar 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
13 Mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
12 Mar 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
11 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
08 Mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
07 Mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
06 Mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
05 Mar 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
04 Mar 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
01 Mar 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
29 Feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
28 Feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
27 Feb 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
26 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
23 Feb 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
22 Feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
21 Feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
20 Feb 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
16 Feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
15 Feb 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
14 Feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
13 Feb 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
12 Feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
09 Feb 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
08 Feb 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
07 Feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
06 Feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
05 Feb 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
02 Feb 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
01 Feb 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
31 Jan 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
30 Jan 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
29 Jan 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
26 Jan 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
25 Jan 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
24 Jan 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
23 Jan 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
22 Jan 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
19 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
18 Jan 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
17 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
16 Jan 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
12 Jan 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
11 Jan 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
10 Jan 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
09 Jan 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
08 Jan 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
05 Jan 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
04 Jan 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
03 Jan 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
02 Jan 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
29 Dec 2023 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
28 Dec 2023 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
27 Dec 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
26 Dec 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
22 Dec 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
21 Dec 2023 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
20 Dec 2023 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
19 Dec 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
19 Dec 2023 | 0.675 Dividend | |||||
18 Dec 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.28 | - |
15 Dec 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 36.19 | - |
14 Dec 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.28 | - |
13 Dec 2023 | 36.67 | 36.67 | 36.67 | 36.67 | 36.00 | - |
12 Dec 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 35.54 | - |
11 Dec 2023 | 36.09 | 36.09 | 36.09 | 36.09 | 35.43 | - |
08 Dec 2023 | 35.99 | 35.99 | 35.99 | 35.99 | 35.33 | - |
07 Dec 2023 | 35.92 | 35.92 | 35.92 | 35.92 | 35.26 | - |
06 Dec 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.11 | - |
05 Dec 2023 | 35.85 | 35.85 | 35.85 | 35.85 | 35.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |