Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
26 Mar 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
25 Mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
22 Mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
21 Mar 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
20 Mar 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
19 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
18 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
15 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
14 Mar 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
13 Mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
12 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
11 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
08 Mar 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
07 Mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
06 Mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
05 Mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
04 Mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
01 Mar 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
29 Feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
28 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
27 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
26 Feb 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
23 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
22 Feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
21 Feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
20 Feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
16 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
15 Feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
14 Feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
13 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
12 Feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
09 Feb 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
08 Feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
07 Feb 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
06 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
05 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
02 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
01 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
31 Jan 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
30 Jan 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
29 Jan 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
26 Jan 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
25 Jan 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
24 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
23 Jan 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
22 Jan 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
19 Jan 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
18 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
17 Jan 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
16 Jan 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
12 Jan 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
11 Jan 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
10 Jan 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
09 Jan 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
08 Jan 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
05 Jan 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
04 Jan 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
03 Jan 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
02 Jan 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
29 Dec 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
28 Dec 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
27 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
26 Dec 2023 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
22 Dec 2023 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
21 Dec 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
20 Dec 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
19 Dec 2023 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
18 Dec 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
15 Dec 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
14 Dec 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
13 Dec 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
12 Dec 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
11 Dec 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
08 Dec 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
08 Dec 2023 | 0.495 Dividend | |||||
07 Dec 2023 | 32.69 | 32.69 | 32.69 | 32.69 | 32.19 | - |
06 Dec 2023 | 32.44 | 32.44 | 32.44 | 32.44 | 31.95 | - |
05 Dec 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 32.06 | - |
04 Dec 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 32.13 | - |
01 Dec 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.25 | - |
30 Nov 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 31.98 | - |
29 Nov 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 31.84 | - |
28 Nov 2023 | 32.32 | 32.32 | 32.32 | 32.32 | 31.83 | - |
27 Nov 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 31.81 | - |
24 Nov 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 31.87 | - |
22 Nov 2023 | 32.32 | 32.32 | 32.32 | 32.32 | 31.83 | - |
21 Nov 2023 | 32.17 | 32.17 | 32.17 | 32.17 | 31.68 | - |
20 Nov 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 31.77 | - |
17 Nov 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 31.54 | - |
16 Nov 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.46 | - |
15 Nov 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 31.47 | - |
14 Nov 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.41 | - |
13 Nov 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 30.72 | - |
10 Nov 2023 | 31.21 | 31.21 | 31.21 | 31.21 | 30.74 | - |
09 Nov 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.27 | - |
08 Nov 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 30.54 | - |
07 Nov 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 30.54 | - |
06 Nov 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |