Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
26 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
25 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
22 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
21 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
20 Mar 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
19 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
18 Mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
15 Mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
14 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
13 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
12 Mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
11 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
08 Mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
07 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
06 Mar 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
05 Mar 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
04 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
01 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
29 Feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
28 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
27 Feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
26 Feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
23 Feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
22 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
21 Feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
20 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
16 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
15 Feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
14 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
13 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
12 Feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
09 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
08 Feb 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
07 Feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
06 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
05 Feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
02 Feb 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
01 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
31 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
30 Jan 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
29 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
26 Jan 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
25 Jan 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
24 Jan 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
23 Jan 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
22 Jan 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
19 Jan 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
18 Jan 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
17 Jan 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
16 Jan 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
12 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
11 Jan 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
10 Jan 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
09 Jan 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
08 Jan 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
05 Jan 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
04 Jan 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
03 Jan 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
02 Jan 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
29 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
28 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
27 Dec 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
26 Dec 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
22 Dec 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
21 Dec 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
20 Dec 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
20 Dec 2023 | 0.429 Dividend | |||||
19 Dec 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.06 | - |
18 Dec 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 28.83 | - |
15 Dec 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 28.86 | - |
14 Dec 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 28.89 | - |
13 Dec 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.39 | - |
12 Dec 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.23 | - |
11 Dec 2023 | 28.67 | 28.67 | 28.67 | 28.67 | 28.25 | - |
08 Dec 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.20 | - |
07 Dec 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.11 | - |
06 Dec 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 28.05 | - |
05 Dec 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.03 | - |
04 Dec 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 28.29 | - |
01 Dec 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.54 | - |
30 Nov 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.48 | - |
29 Nov 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.49 | - |
28 Nov 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.54 | - |
27 Nov 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.39 | - |
24 Nov 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.48 | - |
22 Nov 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.48 | - |
21 Nov 2023 | 28.97 | 28.97 | 28.97 | 28.97 | 28.55 | - |
20 Nov 2023 | 29.14 | 29.14 | 29.14 | 29.14 | 28.72 | - |
17 Nov 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.44 | - |
16 Nov 2023 | 28.69 | 28.69 | 28.69 | 28.69 | 28.27 | - |
15 Nov 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.54 | - |
14 Nov 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.20 | - |
13 Nov 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 27.60 | - |
10 Nov 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.35 | - |
09 Nov 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.35 | - |
08 Nov 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.59 | - |
07 Nov 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 27.69 | - |
06 Nov 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 27.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |