Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
26 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
25 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
22 Mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
21 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
20 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
19 Mar 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
18 Mar 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
15 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
14 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
13 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
12 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
11 Mar 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
08 Mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
07 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
06 Mar 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
05 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
04 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
01 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
29 Feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
28 Feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
27 Feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
26 Feb 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
23 Feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
22 Feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
21 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
20 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
16 Feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
15 Feb 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
14 Feb 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
13 Feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
12 Feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
09 Feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
08 Feb 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
07 Feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
06 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
05 Feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
02 Feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
01 Feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
31 Jan 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
30 Jan 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
29 Jan 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
26 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
25 Jan 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
24 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
23 Jan 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
22 Jan 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
19 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
18 Jan 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
17 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
16 Jan 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
12 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
11 Jan 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
10 Jan 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
09 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
08 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
05 Jan 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
04 Jan 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
03 Jan 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
02 Jan 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
29 Dec 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
28 Dec 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
27 Dec 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
26 Dec 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
22 Dec 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
21 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
20 Dec 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
19 Dec 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
18 Dec 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
15 Dec 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
15 Dec 2023 | 0.017 Dividend | |||||
15 Dec 2023 | 1.474 Capital gain | |||||
14 Dec 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 30.85 | - |
13 Dec 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 30.54 | - |
12 Dec 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 30.11 | - |
11 Dec 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 29.93 | - |
08 Dec 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 29.56 | - |
07 Dec 2023 | 30.79 | 30.79 | 30.79 | 30.79 | 29.37 | - |
06 Dec 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 29.08 | - |
05 Dec 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 29.16 | - |
04 Dec 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 29.28 | - |
01 Dec 2023 | 30.83 | 30.83 | 30.83 | 30.83 | 29.41 | - |
30 Nov 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 29.06 | - |
29 Nov 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 28.97 | - |
28 Nov 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 28.96 | - |
27 Nov 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 28.98 | - |
24 Nov 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 29.02 | - |
22 Nov 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 28.97 | - |
21 Nov 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 28.78 | - |
20 Nov 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 28.88 | - |
17 Nov 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 28.64 | - |
16 Nov 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 28.52 | - |
15 Nov 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 28.62 | - |
14 Nov 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 28.63 | - |
13 Nov 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 27.99 | - |
10 Nov 2023 | 29.37 | 29.37 | 29.37 | 29.37 | 28.02 | - |
09 Nov 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 27.53 | - |
08 Nov 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 27.72 | - |
07 Nov 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 27.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |