Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 37.32 | 37.42 | 37.32 | 37.42 | 37.42 | 150 |
15 Mar 2024 | 36.18 | 36.18 | 36.01 | 36.01 | 36.01 | 177 |
14 Mar 2024 | 36.82 | 36.86 | 36.72 | 36.72 | 36.72 | 251 |
13 Mar 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
12 Mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
11 Mar 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
08 Mar 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
07 Mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
06 Mar 2024 | 37.37 | 37.54 | 36.80 | 36.88 | 36.88 | 326 |
05 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
04 Mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 100 |
01 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
29 Feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
29 Feb 2024 | 0.12 Dividend | |||||
28 Feb 2024 | 37.01 | 37.44 | 37.01 | 37.44 | 37.32 | 39 |
27 Feb 2024 | 36.53 | 37.01 | 36.53 | 36.88 | 36.77 | 40 |
26 Feb 2024 | 36.50 | 37.50 | 36.46 | 37.05 | 36.93 | 671 |
23 Feb 2024 | 36.28 | 36.75 | 36.24 | 36.75 | 36.63 | 85 |
22 Feb 2024 | 36.51 | 36.65 | 36.51 | 36.65 | 36.54 | 10 |
21 Feb 2024 | 35.99 | 35.99 | 35.97 | 35.97 | 35.86 | 48 |
20 Feb 2024 | 35.59 | 36.15 | 35.59 | 36.15 | 36.03 | 962 |
19 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.71 | - |
16 Feb 2024 | 36.17 | 36.20 | 35.99 | 35.99 | 35.87 | 263 |
15 Feb 2024 | 35.79 | 36.19 | 35.79 | 36.19 | 36.07 | 200 |
14 Feb 2024 | 35.71 | 36.13 | 35.71 | 36.13 | 36.01 | 245 |
13 Feb 2024 | 36.34 | 36.34 | 36.05 | 36.05 | 35.93 | 1,000 |
12 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.56 | 23 |
09 Feb 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.68 | - |
08 Feb 2024 | 35.86 | 35.99 | 35.75 | 35.99 | 35.87 | 529 |
07 Feb 2024 | 35.44 | 35.85 | 35.44 | 35.85 | 35.73 | 700 |
06 Feb 2024 | 35.03 | 35.73 | 35.03 | 35.73 | 35.62 | 125 |
05 Feb 2024 | 35.92 | 35.92 | 35.89 | 35.89 | 35.77 | 50 |
02 Feb 2024 | 35.71 | 35.71 | 35.53 | 35.53 | 35.42 | 40 |
01 Feb 2024 | 35.99 | 36.17 | 35.57 | 36.17 | 36.05 | 184 |
31 Jan 2024 | 35.19 | 35.24 | 35.03 | 35.04 | 34.93 | 1,500 |
30 Jan 2024 | 32.65 | 35.53 | 32.34 | 35.33 | 35.22 | 1,820 |
29 Jan 2024 | 32.35 | 32.48 | 32.35 | 32.48 | 32.38 | 202 |
26 Jan 2024 | 32.26 | 32.44 | 32.26 | 32.40 | 32.30 | 439 |
25 Jan 2024 | 31.64 | 31.66 | 31.56 | 31.61 | 31.51 | 118 |
24 Jan 2024 | 32.43 | 32.53 | 32.43 | 32.53 | 32.43 | 1 |
23 Jan 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.20 | - |
22 Jan 2024 | 32.56 | 33.00 | 32.56 | 33.00 | 32.89 | 167 |
19 Jan 2024 | 31.75 | 31.80 | 31.75 | 31.80 | 31.69 | 15 |
18 Jan 2024 | 32.03 | 32.07 | 32.03 | 32.07 | 31.97 | 45 |
17 Jan 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.28 | - |
16 Jan 2024 | 31.99 | 32.51 | 31.99 | 32.51 | 32.40 | 15 |
15 Jan 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.19 | - |
12 Jan 2024 | 32.49 | 32.49 | 32.29 | 32.29 | 32.19 | 60 |
11 Jan 2024 | 33.10 | 33.10 | 32.96 | 32.96 | 32.85 | 92 |
10 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.22 | - |
09 Jan 2024 | 33.36 | 33.39 | 33.36 | 33.39 | 33.28 | 15 |
08 Jan 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.63 | - |
05 Jan 2024 | 32.49 | 33.01 | 32.25 | 33.01 | 32.90 | 69 |
04 Jan 2024 | 32.29 | 32.91 | 32.29 | 32.91 | 32.80 | 300 |
03 Jan 2024 | 32.79 | 32.79 | 31.86 | 32.53 | 32.42 | 1,025 |
02 Jan 2024 | 32.50 | 32.97 | 32.50 | 32.97 | 32.87 | 10 |
29 Dec 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 32.55 | - |
28 Dec 2023 | 32.39 | 32.72 | 32.39 | 32.72 | 32.62 | 115 |
27 Dec 2023 | 32.69 | 32.69 | 32.65 | 32.65 | 32.55 | 331 |
22 Dec 2023 | 32.77 | 32.77 | 32.67 | 32.67 | 32.57 | 800 |
21 Dec 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 32.37 | - |
20 Dec 2023 | 32.67 | 33.10 | 32.67 | 33.10 | 32.99 | 38 |
19 Dec 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 32.26 | - |
18 Dec 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 32.67 | - |
15 Dec 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 32.91 | - |
14 Dec 2023 | 31.34 | 31.78 | 31.30 | 31.78 | 31.68 | 153 |
13 Dec 2023 | 31.01 | 31.05 | 31.01 | 31.05 | 30.95 | 200 |
12 Dec 2023 | 31.06 | 31.23 | 31.06 | 31.23 | 31.12 | 1,449 |
11 Dec 2023 | 31.43 | 31.43 | 31.40 | 31.40 | 31.29 | 826 |
08 Dec 2023 | 30.98 | 31.50 | 30.98 | 31.50 | 31.39 | 40 |
07 Dec 2023 | 30.48 | 30.76 | 30.48 | 30.76 | 30.67 | 500 |
06 Dec 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.20 | - |
05 Dec 2023 | 30.38 | 30.43 | 30.31 | 30.31 | 30.21 | 500 |
04 Dec 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.70 | - |
01 Dec 2023 | 28.86 | 29.13 | 28.86 | 29.13 | 29.03 | 300 |
30 Nov 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.77 | - |
30 Nov 2023 | 0.09 Dividend | |||||
29 Nov 2023 | 26.24 | 29.01 | 26.24 | 29.01 | 28.83 | 690 |
28 Nov 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 25.92 | - |
27 Nov 2023 | 25.65 | 25.69 | 25.61 | 25.61 | 25.45 | 165 |
24 Nov 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 25.53 | - |
23 Nov 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 25.55 | - |
22 Nov 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.33 | - |
21 Nov 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | - |
20 Nov 2023 | 25.43 | 25.93 | 25.43 | 25.93 | 25.77 | 500 |
17 Nov 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.14 | - |
16 Nov 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.76 | - |
15 Nov 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.69 | - |
14 Nov 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 24.94 | - |
13 Nov 2023 | 25.00 | 25.32 | 25.00 | 25.32 | 25.16 | 220 |
10 Nov 2023 | 25.05 | 25.05 | 25.01 | 25.01 | 24.85 | 40 |
09 Nov 2023 | 25.72 | 25.77 | 25.72 | 25.77 | 25.61 | 130 |
08 Nov 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.37 | - |
07 Nov 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 26.89 | - |
06 Nov 2023 | 27.74 | 27.84 | 27.16 | 27.16 | 26.99 | 2,659 |
03 Nov 2023 | 27.06 | 27.94 | 27.06 | 27.94 | 27.76 | 40 |
02 Nov 2023 | 26.47 | 26.69 | 26.47 | 26.50 | 26.33 | 555 |
01 Nov 2023 | 26.94 | 27.25 | 26.94 | 27.20 | 27.03 | 442 |
31 Oct 2023 | 25.80 | 26.67 | 25.80 | 26.67 | 26.50 | 38 |
30 Oct 2023 | 25.70 | 25.77 | 25.70 | 25.77 | 25.61 | 650 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |