Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 5 |
27 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
26 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
22 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
21 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
20 Mar 2024 | 48.40 | 48.80 | 48.40 | 48.80 | 48.80 | 5 |
19 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
18 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
15 Mar 2024 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | 105 |
14 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
13 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
12 Mar 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
11 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
07 Mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
06 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
05 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
04 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
01 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
29 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
28 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
27 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
26 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
23 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
22 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
21 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
21 Feb 2024 | 0.13 Dividend | |||||
20 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.27 | - |
19 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.27 | - |
16 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.27 | - |
15 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.67 | - |
14 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.07 | - |
13 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.47 | - |
12 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.07 | - |
09 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.47 | - |
08 Feb 2024 | 47.00 | 48.60 | 47.00 | 48.60 | 48.46 | 226 |
07 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.47 | - |
06 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.27 | - |
05 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.87 | - |
02 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.87 | - |
01 Feb 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.47 | - |
31 Jan 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.07 | - |
30 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.67 | - |
29 Jan 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.07 | - |
26 Jan 2024 | 46.40 | 47.60 | 46.40 | 47.60 | 47.47 | - |
25 Jan 2024 | 46.00 | 47.00 | 46.00 | 47.00 | 46.87 | - |
24 Jan 2024 | 46.60 | 46.60 | 46.40 | 46.40 | 46.27 | - |
23 Jan 2024 | 46.60 | 47.00 | 46.60 | 47.00 | 46.87 | - |
22 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.07 | - |
19 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.87 | - |
18 Jan 2024 | 44.40 | 46.00 | 44.40 | 46.00 | 45.87 | 1 |
17 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.67 | - |
16 Jan 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.07 | - |
15 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.67 | - |
12 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.67 | - |
11 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.87 | - |
10 Jan 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.07 | - |
09 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.87 | - |
08 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.68 | - |
05 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.08 | - |
04 Jan 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.48 | - |
03 Jan 2024 | 44.80 | 44.80 | 44.20 | 44.20 | 44.08 | - |
02 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.47 | - |
29 Dec 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 45.67 | - |
28 Dec 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 45.47 | - |
27 Dec 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 45.47 | - |
22 Dec 2023 | 45.20 | 45.20 | 45.20 | 45.20 | 45.07 | - |
21 Dec 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.08 | - |
20 Dec 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 45.27 | - |
19 Dec 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 45.27 | - |
18 Dec 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 45.47 | - |
15 Dec 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 45.27 | - |
14 Dec 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.28 | - |
13 Dec 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 42.88 | - |
12 Dec 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 42.88 | - |
11 Dec 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 42.28 | - |
08 Dec 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.68 | - |
07 Dec 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.48 | - |
06 Dec 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.69 | - |
05 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.89 | - |
04 Dec 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 38.69 | - |
01 Dec 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 36.30 | - |
30 Nov 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.50 | - |
29 Nov 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.30 | - |
28 Nov 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.30 | - |
27 Nov 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.50 | - |
24 Nov 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.70 | - |
23 Nov 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.70 | - |
22 Nov 2023 | 35.80 | 36.20 | 35.80 | 36.20 | 36.10 | - |
21 Nov 2023 | 36.20 | 36.40 | 36.20 | 36.40 | 36.30 | - |
20 Nov 2023 | 35.80 | 36.80 | 35.80 | 36.80 | 36.70 | - |
17 Nov 2023 | 35.80 | 36.40 | 35.80 | 36.40 | 36.30 | - |
16 Nov 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.70 | - |
15 Nov 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.70 | - |
15 Nov 2023 | 0.11 Dividend | |||||
14 Nov 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 34.39 | - |
13 Nov 2023 | 34.60 | 34.80 | 34.60 | 34.80 | 34.59 | - |
10 Nov 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.60 | - |
09 Nov 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 34.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |