Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
27 Mar 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
26 Mar 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
25 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
22 Mar 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
21 Mar 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
20 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
19 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
18 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
15 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
14 Mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
13 Mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
12 Mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
11 Mar 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
08 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
07 Mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
06 Mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
05 Mar 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
04 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
01 Mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
29 Feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
28 Feb 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
27 Feb 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
26 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
23 Feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
22 Feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
21 Feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
20 Feb 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
16 Feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
15 Feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
14 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
13 Feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
12 Feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
09 Feb 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
08 Feb 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
07 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
06 Feb 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
05 Feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
02 Feb 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
01 Feb 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
31 Jan 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
30 Jan 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
29 Jan 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
26 Jan 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
25 Jan 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
24 Jan 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
23 Jan 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
22 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
19 Jan 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
18 Jan 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
17 Jan 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
16 Jan 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
12 Jan 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
11 Jan 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
10 Jan 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
09 Jan 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
08 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
05 Jan 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
04 Jan 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
03 Jan 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
02 Jan 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
29 Dec 2023 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
28 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
27 Dec 2023 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
26 Dec 2023 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
22 Dec 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
21 Dec 2023 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
21 Dec 2023 | 0.166 Dividend | |||||
21 Dec 2023 | 1.821 Capital gain | |||||
20 Dec 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 35.37 | - |
19 Dec 2023 | 37.97 | 37.97 | 37.97 | 37.97 | 35.95 | - |
18 Dec 2023 | 37.47 | 37.47 | 37.47 | 37.47 | 35.48 | - |
15 Dec 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 35.39 | - |
14 Dec 2023 | 37.73 | 37.73 | 37.73 | 37.73 | 35.72 | - |
13 Dec 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 35.27 | - |
12 Dec 2023 | 36.42 | 36.42 | 36.42 | 36.42 | 34.48 | - |
11 Dec 2023 | 36.39 | 36.39 | 36.39 | 36.39 | 34.45 | - |
08 Dec 2023 | 36.24 | 36.24 | 36.24 | 36.24 | 34.31 | - |
07 Dec 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 34.25 | - |
06 Dec 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 33.99 | - |
05 Dec 2023 | 36.03 | 36.03 | 36.03 | 36.03 | 34.11 | - |
04 Dec 2023 | 36.46 | 36.46 | 36.46 | 36.46 | 34.52 | - |
01 Dec 2023 | 36.26 | 36.26 | 36.26 | 36.26 | 34.33 | - |
30 Nov 2023 | 35.71 | 35.71 | 35.71 | 35.71 | 33.81 | - |
29 Nov 2023 | 35.31 | 35.31 | 35.31 | 35.31 | 33.43 | - |
28 Nov 2023 | 35.11 | 35.11 | 35.11 | 35.11 | 33.24 | - |
27 Nov 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 33.33 | - |
24 Nov 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 33.35 | - |
22 Nov 2023 | 35.01 | 35.01 | 35.01 | 35.01 | 33.15 | - |
21 Nov 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 32.87 | - |
20 Nov 2023 | 35.01 | 35.01 | 35.01 | 35.01 | 33.15 | - |
17 Nov 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 33.04 | - |
16 Nov 2023 | 34.52 | 34.52 | 34.52 | 34.52 | 32.68 | - |
15 Nov 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 33.02 | - |
14 Nov 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 32.91 | - |
13 Nov 2023 | 33.52 | 33.52 | 33.52 | 33.52 | 31.74 | - |
10 Nov 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 31.83 | - |
09 Nov 2023 | 33.29 | 33.29 | 33.29 | 33.29 | 31.52 | - |
08 Nov 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 31.65 | - |
07 Nov 2023 | 33.77 | 33.77 | 33.77 | 33.77 | 31.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |