Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 30 |
27 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
26 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
25 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
22 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
21 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
20 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
19 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
18 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
15 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
14 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
13 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
12 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
11 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
08 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
07 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
06 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
05 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
04 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
01 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
29 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
28 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
28 Feb 2024 | 40 Dividend | |||||
27 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -10.00 | - |
26 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -10.00 | - |
23 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -10.00 | - |
22 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -10.00 | - |
21 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -10.00 | - |
20 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | -10.07 | - |
19 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | -9.73 | - |
16 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | -9.60 | - |
15 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | -9.53 | - |
14 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | -9.60 | - |
13 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | -9.60 | - |
12 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | -9.40 | - |
09 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | -9.40 | - |
08 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -9.67 | - |
07 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -9.80 | - |
06 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | -9.87 | - |
05 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -9.93 | - |
02 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -10.00 | - |
01 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -10.00 | - |
31 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -9.93 | - |
30 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -9.93 | - |
29 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | -9.87 | - |
26 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | -9.87 | - |
25 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -9.80 | - |
24 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -9.80 | - |
23 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -9.80 | - |
22 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | -9.73 | - |
19 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | -9.73 | - |
18 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -9.93 | - |
17 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -9.93 | - |
16 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -9.93 | - |
15 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -10.20 | - |
12 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -10.20 | - |
11 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -10.20 | - |
10 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.20 | -10.40 | - |
09 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -10.27 | - |
08 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | -10.13 | - |
05 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | -10.07 | - |
04 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -10.20 | - |
03 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | -10.07 | - |
02 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -10.00 | - |
29 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | -10.00 | - |
28 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | -10.00 | - |
27 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | -10.00 | - |
22 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | -10.00 | - |
21 Dec 2023 | 29.80 | 29.80 | 29.80 | 29.80 | -9.93 | - |
20 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | -10.00 | - |
19 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | -10.00 | - |
18 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | -10.00 | - |
15 Dec 2023 | 30.20 | 30.20 | 30.20 | 30.20 | -10.07 | - |
14 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -10.33 | - |
13 Dec 2023 | 32.40 | 32.40 | 32.40 | 32.40 | -10.80 | - |
12 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | -11.27 | - |
11 Dec 2023 | 34.20 | 34.20 | 34.20 | 34.20 | -11.40 | - |
08 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | -11.33 | - |
07 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | -11.27 | - |
06 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | -11.20 | - |
05 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | -11.00 | - |
04 Dec 2023 | 32.80 | 32.80 | 32.80 | 32.80 | -10.93 | - |
01 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | -10.40 | - |
30 Nov 2023 | 31.40 | 31.40 | 31.40 | 31.40 | -10.47 | - |
29 Nov 2023 | 31.40 | 31.40 | 31.40 | 31.40 | -10.47 | - |
28 Nov 2023 | 31.20 | 31.20 | 31.20 | 31.20 | -10.40 | - |
27 Nov 2023 | 31.20 | 31.20 | 31.20 | 31.20 | -10.40 | - |
24 Nov 2023 | 31.80 | 31.80 | 31.80 | 31.80 | -10.60 | - |
23 Nov 2023 | 31.80 | 31.80 | 31.80 | 31.80 | -10.60 | - |
22 Nov 2023 | 31.60 | 31.60 | 31.60 | 31.60 | -10.53 | - |
21 Nov 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -10.33 | - |
20 Nov 2023 | 30.60 | 30.60 | 30.60 | 30.60 | -10.20 | - |
17 Nov 2023 | 30.60 | 30.60 | 30.60 | 30.60 | -10.20 | - |
16 Nov 2023 | 30.40 | 30.40 | 30.40 | 30.40 | -10.13 | - |
15 Nov 2023 | 30.40 | 30.40 | 30.40 | 30.40 | -10.13 | - |
14 Nov 2023 | 30.60 | 30.60 | 30.60 | 30.60 | -10.20 | - |
13 Nov 2023 | 30.80 | 30.80 | 30.80 | 30.80 | -10.27 | - |
10 Nov 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -10.33 | - |
09 Nov 2023 | 31.60 | 31.60 | 31.60 | 31.60 | -10.53 | - |
08 Nov 2023 | 31.80 | 31.80 | 31.80 | 31.80 | -10.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |