Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 36.67 | 37.30 | 36.67 | 37.14 | 37.14 | 2,463 |
27 Mar 2024 | 35.91 | 36.93 | 35.91 | 36.69 | 36.69 | 21 |
26 Mar 2024 | 35.68 | 36.06 | 35.68 | 35.99 | 35.99 | 6 |
25 Mar 2024 | 35.56 | 35.69 | 35.56 | 35.69 | 35.69 | 30 |
22 Mar 2024 | 36.33 | 36.33 | 35.13 | 35.28 | 35.28 | 12 |
21 Mar 2024 | 35.81 | 35.98 | 35.81 | 35.94 | 35.94 | 14 |
20 Mar 2024 | 35.71 | 35.71 | 35.53 | 35.53 | 35.53 | 23 |
19 Mar 2024 | 35.75 | 36.06 | 35.30 | 36.06 | 36.06 | 24 |
18 Mar 2024 | 36.13 | 36.13 | 36.02 | 36.02 | 36.02 | 2 |
15 Mar 2024 | 35.95 | 36.07 | 35.95 | 36.01 | 36.01 | 4 |
14 Mar 2024 | 36.49 | 36.82 | 36.10 | 36.10 | 36.10 | 6 |
13 Mar 2024 | 37.80 | 37.80 | 36.54 | 36.93 | 36.93 | 139 |
12 Mar 2024 | 37.12 | 37.63 | 36.98 | 36.98 | 36.98 | 60 |
11 Mar 2024 | 36.50 | 37.18 | 36.21 | 37.18 | 37.18 | 107 |
08 Mar 2024 | 36.22 | 36.34 | 35.98 | 35.98 | 35.98 | 6 |
07 Mar 2024 | 35.89 | 36.30 | 35.25 | 35.82 | 35.82 | 13 |
07 Mar 2024 | 0.2 Dividend | |||||
06 Mar 2024 | 35.74 | 35.74 | 35.43 | 35.44 | 35.24 | 5 |
05 Mar 2024 | 34.24 | 35.30 | 34.24 | 35.30 | 35.10 | 24 |
04 Mar 2024 | 34.74 | 35.02 | 34.74 | 34.99 | 34.79 | 54 |
01 Mar 2024 | 34.35 | 34.87 | 34.14 | 34.76 | 34.56 | 51 |
29 Feb 2024 | 34.54 | 35.24 | 34.54 | 35.03 | 34.83 | 100 |
28 Feb 2024 | 34.67 | 35.00 | 33.74 | 34.40 | 34.21 | 94 |
27 Feb 2024 | 37.49 | 38.26 | 34.19 | 34.19 | 34.00 | 1,524 |
26 Feb 2024 | 36.55 | 36.77 | 35.73 | 35.74 | 35.54 | 72 |
23 Feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.51 | 13 |
22 Feb 2024 | 36.18 | 36.18 | 35.53 | 35.53 | 35.33 | 18 |
21 Feb 2024 | 36.47 | 36.48 | 36.13 | 36.13 | 35.93 | 19 |
20 Feb 2024 | 35.88 | 36.04 | 35.50 | 36.04 | 35.83 | 823 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 36.56 | 36.56 | 36.38 | 36.38 | 36.17 | 5,037 |
15 Feb 2024 | 35.71 | 36.85 | 35.71 | 36.85 | 36.64 | 1,385 |
14 Feb 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.63 | 400 |
13 Feb 2024 | 35.79 | 35.79 | 35.46 | 35.62 | 35.41 | 160 |
12 Feb 2024 | 35.80 | 37.01 | 35.80 | 37.01 | 36.80 | 82 |
09 Feb 2024 | 35.19 | 35.53 | 34.89 | 35.53 | 35.33 | 206 |
08 Feb 2024 | 35.13 | 35.13 | 34.83 | 35.02 | 34.82 | 244 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 34.51 | 34.73 | 34.43 | 34.73 | 34.53 | 7 |
05 Feb 2024 | 34.58 | 34.76 | 33.90 | 34.36 | 34.16 | 194 |
02 Feb 2024 | 35.19 | 35.19 | 34.63 | 34.63 | 34.43 | 15 |
01 Feb 2024 | 34.81 | 34.85 | 34.81 | 34.81 | 34.61 | 136 |
31 Jan 2024 | 35.64 | 35.67 | 35.57 | 35.67 | 35.47 | 1,315 |
30 Jan 2024 | 35.84 | 36.23 | 35.84 | 36.04 | 35.84 | 112 |
29 Jan 2024 | 36.99 | 36.99 | 36.38 | 36.56 | 36.35 | 17 |
26 Jan 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.42 | 1 |
25 Jan 2024 | 36.34 | 36.34 | 35.61 | 35.75 | 35.55 | 86 |
24 Jan 2024 | 36.70 | 36.70 | 35.57 | 35.57 | 35.37 | 11 |
23 Jan 2024 | 36.87 | 36.87 | 36.19 | 36.33 | 36.13 | 49 |
22 Jan 2024 | 35.44 | 35.86 | 35.44 | 35.83 | 35.63 | 106 |
19 Jan 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.36 | 3 |
18 Jan 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.36 | - |
17 Jan 2024 | 35.63 | 35.67 | 34.66 | 34.75 | 34.55 | 1,149 |
16 Jan 2024 | 35.88 | 36.08 | 35.38 | 36.06 | 35.86 | 171 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 36.97 | 37.01 | 36.60 | 36.60 | 36.39 | 66 |
11 Jan 2024 | 36.81 | 36.88 | 36.41 | 36.86 | 36.65 | 1,188 |
10 Jan 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.70 | 1 |
09 Jan 2024 | 36.30 | 36.32 | 36.26 | 36.32 | 36.12 | 376 |
08 Jan 2024 | 36.66 | 36.88 | 36.66 | 36.88 | 36.67 | 4 |
05 Jan 2024 | 36.99 | 37.00 | 36.88 | 37.00 | 36.79 | 100 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 35.51 | 36.63 | 35.51 | 36.48 | 36.27 | 803 |
02 Jan 2024 | 36.21 | 37.50 | 35.86 | 37.50 | 37.29 | 180 |
29 Dec 2023 | 37.00 | 37.00 | 36.43 | 36.55 | 36.34 | 164 |
28 Dec 2023 | 37.05 | 37.05 | 36.21 | 37.05 | 36.84 | 142 |
27 Dec 2023 | 36.48 | 36.48 | 36.48 | 36.48 | 36.28 | 125 |
22 Dec 2023 | 36.85 | 36.85 | 36.57 | 36.57 | 36.36 | 175 |
21 Dec 2023 | 35.95 | 35.95 | 35.95 | 35.95 | 35.75 | - |
20 Dec 2023 | 36.01 | 36.17 | 35.95 | 36.16 | 35.96 | 343 |
19 Dec 2023 | 36.00 | 36.46 | 36.00 | 36.36 | 36.15 | 41 |
18 Dec 2023 | 36.00 | 36.20 | 35.67 | 36.20 | 35.99 | 619 |
15 Dec 2023 | 35.91 | 35.91 | 35.41 | 35.46 | 35.26 | 434 |
14 Dec 2023 | 36.86 | 36.86 | 36.22 | 36.42 | 36.22 | 250 |
13 Dec 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 32.82 | 2 |
12 Dec 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 32.87 | 15 |
11 Dec 2023 | 33.31 | 33.74 | 33.31 | 33.36 | 33.17 | 35 |
08 Dec 2023 | 34.22 | 34.48 | 34.09 | 34.42 | 34.23 | 100 |
07 Dec 2023 | 33.49 | 34.27 | 33.49 | 34.27 | 34.08 | 558 |
06 Dec 2023 | 32.40 | 32.85 | 32.33 | 32.80 | 32.61 | 33 |
05 Dec 2023 | 33.33 | 33.33 | 31.63 | 31.63 | 31.45 | 360 |
04 Dec 2023 | 34.06 | 34.35 | 33.84 | 34.08 | 33.89 | 1,255 |
01 Dec 2023 | 33.51 | 33.87 | 33.09 | 33.77 | 33.58 | 629 |
30 Nov 2023 | 32.56 | 33.46 | 32.46 | 33.35 | 33.16 | 128 |
30 Nov 2023 | 0.2 Dividend | |||||
29 Nov 2023 | 33.25 | 33.46 | 33.10 | 33.46 | 33.07 | 71 |
28 Nov 2023 | 32.74 | 33.13 | 32.73 | 33.13 | 32.75 | 360 |
27 Nov 2023 | 33.12 | 33.15 | 32.71 | 33.15 | 32.77 | 489 |
24 Nov 2023 | 33.05 | 33.43 | 32.98 | 33.43 | 33.04 | 81 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 33.22 | 33.22 | 32.98 | 33.00 | 32.62 | 51 |
21 Nov 2023 | 33.21 | 33.26 | 33.18 | 33.18 | 32.80 | 490 |
20 Nov 2023 | 32.95 | 32.95 | 32.78 | 32.91 | 32.53 | 3 |
17 Nov 2023 | 33.18 | 33.33 | 33.16 | 33.16 | 32.78 | 1 |
16 Nov 2023 | 33.67 | 33.67 | 33.51 | 33.51 | 33.12 | 453 |
15 Nov 2023 | 33.44 | 34.52 | 33.44 | 34.08 | 33.69 | 79,561 |
14 Nov 2023 | 33.07 | 33.99 | 33.07 | 33.57 | 33.18 | 15 |
13 Nov 2023 | 32.18 | 32.23 | 31.96 | 31.96 | 31.59 | 133 |
10 Nov 2023 | 32.21 | 32.34 | 32.21 | 32.34 | 31.97 | 701 |
09 Nov 2023 | 33.10 | 33.10 | 32.99 | 32.99 | 32.61 | 114 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |