Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
27 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
26 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
25 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
22 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
21 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
20 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
19 Mar 2024 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 100 |
18 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
15 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
14 Mar 2024 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | 12 |
13 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
12 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
11 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
08 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
07 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
06 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
05 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
04 Mar 2024 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | 250 |
01 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
29 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
28 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
27 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
26 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
23 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
22 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
21 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
20 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
19 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
16 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
15 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
14 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
13 Feb 2024 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | 388 |
12 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
09 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
08 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
08 Feb 2024 | 0.52 Dividend | |||||
07 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.08 | 100 |
06 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.08 | - |
05 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.06 | - |
02 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.08 | - |
01 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.67 | - |
31 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.46 | - |
30 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.46 | 264 |
29 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.26 | - |
26 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.87 | - |
25 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.87 | - |
24 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.28 | - |
23 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.28 | - |
22 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.87 | - |
19 Jan 2024 | 33.00 | 33.40 | 33.00 | 33.40 | 32.88 | 125 |
18 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.29 | - |
17 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.49 | - |
16 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.88 | - |
15 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.28 | - |
12 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.28 | - |
11 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.87 | - |
10 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.87 | - |
09 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.06 | - |
08 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.67 | - |
05 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.28 | - |
04 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.88 | - |
03 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.67 | - |
02 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.88 | 231 |
29 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.08 | - |
28 Dec 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 32.88 | - |
27 Dec 2023 | 33.60 | 34.00 | 33.60 | 34.00 | 33.47 | 100 |
22 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.49 | - |
21 Dec 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 32.29 | - |
20 Dec 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 32.88 | - |
19 Dec 2023 | 33.20 | 33.40 | 33.20 | 33.40 | 32.88 | 153 |
18 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.08 | - |
15 Dec 2023 | 34.20 | 34.80 | 34.00 | 34.00 | 33.47 | 167 |
14 Dec 2023 | 32.60 | 34.00 | 32.60 | 34.00 | 33.47 | 297 |
13 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.11 | - |
12 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.31 | - |
11 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.31 | - |
08 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 30.91 | - |
07 Dec 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.13 | - |
06 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.32 | - |
05 Dec 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.13 | - |
04 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 29.93 | - |
01 Dec 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 28.94 | - |
30 Nov 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 28.75 | - |
29 Nov 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.16 | - |
28 Nov 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.16 | - |
27 Nov 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.35 | - |
24 Nov 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.35 | - |
23 Nov 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.35 | - |
22 Nov 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.35 | - |
21 Nov 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 28.75 | - |
20 Nov 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 28.75 | - |
17 Nov 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.55 | - |
16 Nov 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 28.94 | - |
15 Nov 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 27.96 | - |
14 Nov 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 26.98 | - |
13 Nov 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 26.98 | - |
10 Nov 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 26.78 | 5 |
09 Nov 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.37 | - |
09 Nov 2023 | 0.52 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |