Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 2 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 38.06 | 38.19 | 38.00 | 38.00 | 38.00 | 96 |
18 Apr 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 5 |
17 Apr 2024 | 37.46 | 38.04 | 37.46 | 38.04 | 38.04 | - |
16 Apr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 300 |
15 Apr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 3 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 39.32 | 39.40 | 39.32 | 39.40 | 39.40 | 205 |
10 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 18 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 41.23 | 41.23 | 41.13 | 41.13 | 41.13 | 32,936 |
05 Apr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 2 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 9 |
02 Apr 2024 | 40.40 | 40.40 | 40.13 | 40.13 | 40.13 | 7 |
28 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 12 |
27 Mar 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 10 |
22 Mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 3 |
21 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 5 |
20 Mar 2024 | 39.62 | 39.62 | 39.43 | 39.43 | 39.43 | - |
19 Mar 2024 | 38.77 | 38.94 | 38.60 | 38.79 | 38.79 | 2 |
18 Mar 2024 | 38.69 | 38.69 | 38.00 | 38.00 | 38.00 | 200 |
15 Mar 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 38 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 128 |
06 Mar 2024 | 38.86 | 38.86 | 38.75 | 38.75 | 38.75 | 154 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 38.56 | 38.91 | 38.56 | 38.88 | 38.88 | 19 |
29 Feb 2024 | 38.63 | 38.63 | 38.43 | 38.43 | 38.43 | 37 |
28 Feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
27 Feb 2024 | 38.61 | 38.79 | 38.33 | 38.79 | 38.79 | 157,524 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 38.32 | 38.89 | 38.32 | 38.89 | 38.89 | 3 |
22 Feb 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 50 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 37.58 | 37.86 | 37.58 | 37.85 | 37.85 | 202 |
14 Feb 2024 | 37.42 | 37.47 | 37.42 | 37.47 | 37.47 | 400 |
13 Feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 402 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 3 |
09 Feb 2024 | 0.5 Dividend | |||||
08 Feb 2024 | 38.74 | 38.96 | 38.74 | 38.96 | 38.46 | 188 |
07 Feb 2024 | 39.59 | 39.59 | 39.30 | 39.43 | 38.92 | 11 |
06 Feb 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 38.93 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 40.66 | 8 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.11 | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 38.88 | - |
26 Jan 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.08 | 1 |
25 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.49 | 5 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.40 | - |
19 Jan 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.39 | 5 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 38.37 | 38.37 | 38.29 | 38.29 | 37.80 | - |
16 Jan 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.59 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 38.01 | 38.15 | 38.01 | 38.15 | 37.67 | 30 |
11 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.72 | 2 |
10 Jan 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.59 | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 34.99 | 34.99 | 34.46 | 34.46 | 34.02 | - |
28 Dec 2023 | 35.01 | 35.01 | 35.01 | 35.01 | 34.56 | 50 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |