Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
22 Feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
21 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
20 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
16 Feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
15 Feb 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
14 Feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
13 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
12 Feb 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
09 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
08 Feb 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
07 Feb 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
06 Feb 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
05 Feb 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
02 Feb 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
01 Feb 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
31 Jan 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
30 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
29 Jan 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
26 Jan 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
25 Jan 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
24 Jan 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
23 Jan 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
22 Jan 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
19 Jan 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
18 Jan 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
17 Jan 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
16 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
12 Jan 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
11 Jan 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
10 Jan 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
09 Jan 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
08 Jan 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
05 Jan 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
04 Jan 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
03 Jan 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
02 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
29 Dec 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
28 Dec 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
27 Dec 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
26 Dec 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
22 Dec 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
21 Dec 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
20 Dec 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
19 Dec 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
18 Dec 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
15 Dec 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
14 Dec 2023 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
13 Dec 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
12 Dec 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
11 Dec 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
08 Dec 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
07 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
06 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
06 Dec 2023 | 0.371396 Dividend | |||||
05 Dec 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 27.86 | - |
04 Dec 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.06 | - |
01 Dec 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 28.02 | - |
30 Nov 2023 | 28.07 | 28.07 | 28.07 | 28.07 | 27.70 | - |
29 Nov 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.40 | - |
28 Nov 2023 | 27.66 | 27.66 | 27.66 | 27.66 | 27.30 | - |
27 Nov 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.38 | - |
24 Nov 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.50 | - |
22 Nov 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 27.39 | - |
21 Nov 2023 | 27.67 | 27.67 | 27.67 | 27.67 | 27.31 | - |
20 Nov 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 27.34 | - |
17 Nov 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.27 | - |
16 Nov 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.08 | - |
15 Nov 2023 | 27.62 | 27.62 | 27.62 | 27.62 | 27.26 | - |
14 Nov 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 27.20 | - |
13 Nov 2023 | 26.98 | 26.98 | 26.98 | 26.98 | 26.63 | - |
10 Nov 2023 | 27.02 | 27.02 | 27.02 | 27.02 | 26.66 | - |
09 Nov 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.38 | - |
08 Nov 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.57 | - |
07 Nov 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 26.68 | - |
06 Nov 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 26.83 | - |
03 Nov 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 26.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |