Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
26 Mar 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
25 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
22 Mar 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
21 Mar 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
20 Mar 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
19 Mar 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
18 Mar 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
15 Mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
14 Mar 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
13 Mar 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
12 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
11 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
08 Mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
07 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
06 Mar 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
05 Mar 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
04 Mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
01 Mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
29 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
28 Feb 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
27 Feb 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
26 Feb 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
23 Feb 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
22 Feb 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
21 Feb 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
20 Feb 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
16 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
15 Feb 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
14 Feb 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
13 Feb 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
12 Feb 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
09 Feb 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
08 Feb 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
07 Feb 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
06 Feb 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
05 Feb 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
02 Feb 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
01 Feb 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
31 Jan 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
30 Jan 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
29 Jan 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
26 Jan 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
25 Jan 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
24 Jan 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
23 Jan 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
22 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
19 Jan 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
18 Jan 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
17 Jan 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
16 Jan 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
12 Jan 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
11 Jan 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
10 Jan 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
09 Jan 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
08 Jan 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
05 Jan 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
04 Jan 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
03 Jan 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
02 Jan 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
29 Dec 2023 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
28 Dec 2023 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
27 Dec 2023 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
26 Dec 2023 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
22 Dec 2023 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
21 Dec 2023 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
20 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
19 Dec 2023 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
18 Dec 2023 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
15 Dec 2023 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
14 Dec 2023 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
13 Dec 2023 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
13 Dec 2023 | 0.535 Dividend | |||||
13 Dec 2023 | 3.588 Capital gain | |||||
12 Dec 2023 | 44.31 | 44.31 | 44.31 | 44.31 | 40.19 | - |
11 Dec 2023 | 44.01 | 44.01 | 44.01 | 44.01 | 39.91 | - |
08 Dec 2023 | 43.63 | 43.63 | 43.63 | 43.63 | 39.57 | - |
07 Dec 2023 | 43.58 | 43.58 | 43.58 | 43.58 | 39.52 | - |
06 Dec 2023 | 43.51 | 43.51 | 43.51 | 43.51 | 39.46 | - |
05 Dec 2023 | 43.55 | 43.55 | 43.55 | 43.55 | 39.50 | - |
04 Dec 2023 | 43.57 | 43.57 | 43.57 | 43.57 | 39.52 | - |
01 Dec 2023 | 43.65 | 43.65 | 43.65 | 43.65 | 39.59 | - |
30 Nov 2023 | 43.27 | 43.27 | 43.27 | 43.27 | 39.24 | - |
29 Nov 2023 | 43.11 | 43.11 | 43.11 | 43.11 | 39.10 | - |
28 Nov 2023 | 43.03 | 43.03 | 43.03 | 43.03 | 39.03 | - |
27 Nov 2023 | 43.14 | 43.14 | 43.14 | 43.14 | 39.13 | - |
24 Nov 2023 | 43.07 | 43.07 | 43.07 | 43.07 | 39.06 | - |
22 Nov 2023 | 43.09 | 43.09 | 43.09 | 43.09 | 39.08 | - |
21 Nov 2023 | 42.98 | 42.98 | 42.98 | 42.98 | 38.98 | - |
20 Nov 2023 | 42.84 | 42.84 | 42.84 | 42.84 | 38.85 | - |
17 Nov 2023 | 42.64 | 42.64 | 42.64 | 42.64 | 38.67 | - |
16 Nov 2023 | 42.66 | 42.66 | 42.66 | 42.66 | 38.69 | - |
15 Nov 2023 | 42.41 | 42.41 | 42.41 | 42.41 | 38.46 | - |
14 Nov 2023 | 42.54 | 42.54 | 42.54 | 42.54 | 38.58 | - |
13 Nov 2023 | 41.89 | 41.89 | 41.89 | 41.89 | 37.99 | - |
10 Nov 2023 | 41.85 | 41.85 | 41.85 | 41.85 | 37.96 | - |
09 Nov 2023 | 41.41 | 41.41 | 41.41 | 41.41 | 37.56 | - |
08 Nov 2023 | 41.48 | 41.48 | 41.48 | 41.48 | 37.62 | - |
07 Nov 2023 | 41.33 | 41.33 | 41.33 | 41.33 | 37.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |