Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
27 Mar 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
26 Mar 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
25 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
22 Mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
21 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
20 Mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
19 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
18 Mar 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
15 Mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
14 Mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
13 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
12 Mar 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
11 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
08 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
07 Mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
06 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
05 Mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
04 Mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
01 Mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
29 Feb 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
28 Feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
27 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
26 Feb 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
23 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
22 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
21 Feb 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
20 Feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
16 Feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
15 Feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
14 Feb 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
13 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
12 Feb 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
09 Feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
08 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
07 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
06 Feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
05 Feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
02 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
01 Feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
31 Jan 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
30 Jan 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
29 Jan 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
26 Jan 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
25 Jan 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
24 Jan 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
23 Jan 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
22 Jan 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
19 Jan 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
18 Jan 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
17 Jan 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
16 Jan 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
12 Jan 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
11 Jan 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
10 Jan 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
09 Jan 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
08 Jan 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
05 Jan 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
04 Jan 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
03 Jan 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
02 Jan 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
29 Dec 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
28 Dec 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
27 Dec 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
26 Dec 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
22 Dec 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
21 Dec 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
20 Dec 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
19 Dec 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
18 Dec 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
15 Dec 2023 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
14 Dec 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
13 Dec 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
12 Dec 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
11 Dec 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
08 Dec 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
07 Dec 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
06 Dec 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
06 Dec 2023 | 0 Dividend | |||||
06 Dec 2023 | 0.256 Capital gain | |||||
05 Dec 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 27.85 | - |
04 Dec 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 27.93 | - |
01 Dec 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 28.13 | - |
30 Nov 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 27.90 | - |
29 Nov 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 27.89 | - |
28 Nov 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 27.95 | - |
27 Nov 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 27.90 | - |
24 Nov 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 27.98 | - |
22 Nov 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 27.99 | - |
21 Nov 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 27.82 | - |
20 Nov 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 27.99 | - |
17 Nov 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 27.80 | - |
16 Nov 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 27.73 | - |
15 Nov 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.71 | - |
14 Nov 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 27.76 | - |
13 Nov 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.24 | - |
10 Nov 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.24 | - |
09 Nov 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 26.86 | - |
08 Nov 2023 | 27.39 | 27.39 | 27.39 | 27.39 | 27.14 | - |
07 Nov 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 27.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |