Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 40.40 | 40.40 | 39.60 | 40.40 | 40.40 | - |
27 Mar 2024 | 40.00 | 40.20 | 39.60 | 40.20 | 40.20 | - |
26 Mar 2024 | 40.80 | 40.80 | 39.80 | 40.00 | 40.00 | - |
25 Mar 2024 | 40.60 | 41.00 | 40.20 | 41.00 | 41.00 | - |
22 Mar 2024 | 40.20 | 40.40 | 39.80 | 40.40 | 40.40 | - |
21 Mar 2024 | 38.40 | 40.20 | 38.40 | 39.80 | 39.80 | - |
20 Mar 2024 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | - |
19 Mar 2024 | 39.20 | 39.20 | 38.00 | 38.40 | 38.40 | - |
18 Mar 2024 | 37.80 | 39.20 | 37.80 | 38.80 | 38.80 | - |
15 Mar 2024 | 39.20 | 39.20 | 38.40 | 39.00 | 39.00 | - |
14 Mar 2024 | 39.40 | 39.40 | 38.80 | 39.20 | 39.20 | - |
13 Mar 2024 | 39.80 | 39.80 | 39.20 | 39.40 | 39.40 | - |
12 Mar 2024 | 38.20 | 39.40 | 38.20 | 39.20 | 39.20 | - |
11 Mar 2024 | 39.80 | 39.80 | 38.60 | 38.60 | 38.60 | - |
08 Mar 2024 | 39.80 | 39.80 | 39.20 | 39.80 | 39.80 | - |
07 Mar 2024 | 39.60 | 39.80 | 39.40 | 39.40 | 39.40 | - |
06 Mar 2024 | 39.20 | 39.40 | 38.80 | 39.40 | 39.40 | - |
05 Mar 2024 | 37.80 | 39.40 | 37.80 | 38.80 | 38.80 | - |
04 Mar 2024 | 39.20 | 39.20 | 37.80 | 37.80 | 37.80 | 50 |
01 Mar 2024 | 39.60 | 39.60 | 38.60 | 38.80 | 38.80 | - |
29 Feb 2024 | 39.60 | 39.60 | 39.00 | 39.40 | 39.40 | - |
28 Feb 2024 | 39.80 | 39.80 | 39.20 | 39.60 | 39.60 | - |
27 Feb 2024 | 40.00 | 40.00 | 39.20 | 39.40 | 39.40 | - |
26 Feb 2024 | 40.00 | 40.20 | 39.60 | 39.60 | 39.60 | - |
23 Feb 2024 | 40.20 | 40.20 | 39.60 | 39.60 | 39.60 | - |
22 Feb 2024 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | - |
21 Feb 2024 | 38.60 | 39.40 | 38.60 | 38.80 | 38.80 | - |
20 Feb 2024 | 39.60 | 39.60 | 39.00 | 39.40 | 39.40 | - |
19 Feb 2024 | 39.40 | 39.60 | 39.00 | 39.20 | 39.20 | - |
16 Feb 2024 | 39.20 | 39.40 | 38.80 | 39.40 | 39.40 | - |
15 Feb 2024 | 39.40 | 39.40 | 38.80 | 38.80 | 38.80 | - |
14 Feb 2024 | 38.60 | 39.20 | 38.40 | 39.20 | 39.20 | - |
13 Feb 2024 | 39.40 | 39.40 | 38.40 | 39.00 | 39.00 | - |
12 Feb 2024 | 39.40 | 39.40 | 39.00 | 39.40 | 39.40 | - |
09 Feb 2024 | 39.00 | 39.40 | 38.80 | 39.20 | 39.20 | - |
08 Feb 2024 | 37.40 | 38.60 | 37.40 | 38.60 | 38.60 | - |
07 Feb 2024 | 37.60 | 38.40 | 37.60 | 38.40 | 38.40 | - |
06 Feb 2024 | 38.20 | 38.20 | 37.80 | 38.00 | 38.00 | - |
05 Feb 2024 | 37.60 | 38.40 | 37.60 | 38.20 | 38.20 | - |
02 Feb 2024 | 39.00 | 39.00 | 38.20 | 38.20 | 38.20 | - |
01 Feb 2024 | 38.20 | 38.60 | 38.00 | 38.20 | 38.20 | - |
31 Jan 2024 | 38.60 | 38.60 | 38.00 | 38.00 | 38.00 | - |
30 Jan 2024 | 38.20 | 38.60 | 37.20 | 38.40 | 38.40 | - |
29 Jan 2024 | 38.00 | 38.00 | 37.40 | 38.00 | 38.00 | - |
26 Jan 2024 | 37.80 | 38.00 | 37.40 | 38.00 | 38.00 | - |
25 Jan 2024 | 37.80 | 37.80 | 37.20 | 37.60 | 37.60 | - |
24 Jan 2024 | 37.80 | 37.80 | 37.20 | 37.80 | 37.80 | - |
23 Jan 2024 | 37.60 | 37.60 | 36.80 | 37.60 | 37.60 | - |
22 Jan 2024 | 37.20 | 37.40 | 36.80 | 37.40 | 37.40 | - |
19 Jan 2024 | 36.40 | 37.40 | 36.40 | 36.60 | 36.60 | - |
18 Jan 2024 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - |
17 Jan 2024 | 35.60 | 37.00 | 35.60 | 36.40 | 36.40 | - |
16 Jan 2024 | 35.00 | 37.00 | 35.00 | 36.40 | 36.40 | 1,675 |
15 Jan 2024 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | - |
12 Jan 2024 | 36.20 | 36.60 | 36.20 | 36.40 | 36.40 | - |
11 Jan 2024 | 35.60 | 36.60 | 35.60 | 36.20 | 36.20 | - |
10 Jan 2024 | 36.00 | 36.20 | 35.20 | 36.20 | 36.20 | - |
09 Jan 2024 | 35.60 | 35.80 | 35.60 | 35.60 | 35.60 | - |
08 Jan 2024 | 35.80 | 36.20 | 34.80 | 36.20 | 36.20 | - |
05 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
04 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
04 Jan 2024 | 0.141032 Dividend | |||||
03 Jan 2024 | 35.80 | 35.80 | 35.20 | 35.20 | 35.06 | - |
02 Jan 2024 | 36.80 | 36.80 | 35.80 | 36.00 | 35.86 | - |
29 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.65 | - |
28 Dec 2023 | 37.00 | 37.00 | 36.40 | 36.40 | 36.25 | - |
27 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.45 | - |
22 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.45 | - |
21 Dec 2023 | 36.80 | 36.80 | 36.20 | 36.20 | 36.05 | - |
20 Dec 2023 | 37.20 | 37.20 | 36.60 | 36.60 | 36.45 | - |
19 Dec 2023 | 36.00 | 37.20 | 36.00 | 37.00 | 36.85 | - |
18 Dec 2023 | 35.80 | 37.00 | 35.80 | 36.40 | 36.25 | - |
15 Dec 2023 | 37.40 | 37.40 | 37.00 | 37.00 | 36.85 | - |
14 Dec 2023 | 36.60 | 37.20 | 36.60 | 36.80 | 36.65 | - |
13 Dec 2023 | 35.40 | 36.60 | 35.40 | 35.80 | 35.66 | - |
12 Dec 2023 | 36.40 | 36.40 | 36.00 | 36.00 | 35.86 | - |
11 Dec 2023 | 35.80 | 36.20 | 35.40 | 36.20 | 36.05 | - |
08 Dec 2023 | 35.40 | 35.80 | 35.20 | 35.80 | 35.66 | 90 |
07 Dec 2023 | 35.20 | 35.20 | 35.00 | 35.00 | 34.86 | - |
06 Dec 2023 | 34.60 | 35.20 | 34.60 | 35.00 | 34.86 | - |
05 Dec 2023 | 34.00 | 34.60 | 33.40 | 34.60 | 34.46 | - |
04 Dec 2023 | 34.00 | 34.20 | 33.80 | 33.80 | 33.66 | - |
01 Dec 2023 | 32.80 | 34.00 | 32.80 | 34.00 | 33.86 | 110 |
30 Nov 2023 | 33.60 | 33.60 | 33.20 | 33.20 | 33.07 | - |
29 Nov 2023 | 33.40 | 33.40 | 32.80 | 33.40 | 33.27 | - |
28 Nov 2023 | 32.60 | 33.20 | 32.60 | 33.20 | 33.07 | - |
27 Nov 2023 | 33.40 | 33.40 | 33.00 | 33.40 | 33.27 | - |
24 Nov 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 33.27 | - |
23 Nov 2023 | 33.40 | 33.40 | 33.00 | 33.40 | 33.27 | - |
22 Nov 2023 | 33.60 | 33.60 | 33.20 | 33.60 | 33.47 | - |
21 Nov 2023 | 32.60 | 33.60 | 32.60 | 33.40 | 33.27 | - |
20 Nov 2023 | 33.40 | 33.60 | 33.00 | 33.40 | 33.27 | - |
17 Nov 2023 | 32.20 | 33.40 | 32.20 | 33.40 | 33.27 | - |
16 Nov 2023 | 31.80 | 33.20 | 31.80 | 33.20 | 33.07 | - |
15 Nov 2023 | 30.80 | 32.40 | 30.80 | 32.20 | 32.07 | - |
14 Nov 2023 | 30.20 | 30.80 | 30.00 | 30.80 | 30.68 | - |
13 Nov 2023 | 30.60 | 30.60 | 30.20 | 30.20 | 30.08 | - |
10 Nov 2023 | 30.00 | 31.60 | 30.00 | 30.20 | 30.08 | 10 |
09 Nov 2023 | 30.40 | 31.00 | 30.20 | 31.00 | 30.88 | - |
08 Nov 2023 | 30.20 | 30.60 | 30.00 | 30.60 | 30.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |