Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 37.78 | 37.86 | 37.08 | 37.08 | 37.08 | 8 |
28 Mar 2024 | 42 Dividend | |||||
27 Mar 2024 | 37.84 | 37.98 | 37.84 | 37.96 | -4.04 | - |
26 Mar 2024 | 37.60 | 37.64 | 37.60 | 37.64 | -4.01 | - |
25 Mar 2024 | 37.32 | 37.56 | 37.32 | 37.46 | -3.99 | - |
22 Mar 2024 | 38.32 | 38.40 | 38.30 | 38.40 | -4.09 | - |
21 Mar 2024 | 38.94 | 39.04 | 38.94 | 39.02 | -4.15 | - |
20 Mar 2024 | 38.54 | 38.60 | 38.54 | 38.56 | -4.10 | - |
19 Mar 2024 | 38.94 | 38.96 | 38.80 | 38.80 | -4.13 | - |
18 Mar 2024 | 38.60 | 38.88 | 38.60 | 38.88 | -4.14 | - |
15 Mar 2024 | 38.48 | 38.48 | 37.88 | 37.88 | -4.03 | - |
14 Mar 2024 | 38.54 | 38.66 | 38.54 | 38.66 | -4.11 | - |
13 Mar 2024 | 38.70 | 38.70 | 38.04 | 38.04 | -4.05 | - |
12 Mar 2024 | 38.72 | 39.54 | 38.72 | 39.54 | -4.21 | - |
11 Mar 2024 | 39.08 | 39.18 | 38.88 | 38.88 | -4.14 | - |
08 Mar 2024 | 39.32 | 39.62 | 39.32 | 39.60 | -4.21 | - |
07 Mar 2024 | 39.48 | 39.70 | 39.48 | 39.70 | -4.23 | - |
06 Mar 2024 | 38.20 | 38.40 | 38.10 | 38.12 | -4.06 | - |
05 Mar 2024 | 37.94 | 38.16 | 37.94 | 37.96 | -4.04 | - |
04 Mar 2024 | 37.86 | 37.86 | 37.44 | 37.44 | -3.98 | - |
01 Mar 2024 | 37.42 | 37.76 | 37.42 | 37.58 | -4.00 | - |
29 Feb 2024 | 37.06 | 37.12 | 36.98 | 37.12 | -3.95 | - |
28 Feb 2024 | 36.50 | 36.74 | 36.50 | 36.50 | -3.88 | - |
27 Feb 2024 | 35.52 | 35.54 | 35.38 | 35.38 | -3.77 | - |
26 Feb 2024 | 35.64 | 35.64 | 35.50 | 35.50 | -3.78 | - |
23 Feb 2024 | 35.22 | 35.26 | 35.22 | 35.22 | -3.75 | - |
22 Feb 2024 | 35.72 | 35.76 | 35.72 | 35.76 | -3.81 | - |
21 Feb 2024 | 35.24 | 35.24 | 34.54 | 34.54 | -3.68 | - |
20 Feb 2024 | 35.36 | 36.08 | 35.36 | 35.40 | -3.77 | 8 |
19 Feb 2024 | 35.48 | 35.52 | 35.48 | 35.50 | -3.78 | - |
16 Feb 2024 | 35.72 | 35.72 | 35.32 | 35.32 | -3.76 | - |
15 Feb 2024 | 35.40 | 35.40 | 35.30 | 35.30 | -3.76 | - |
14 Feb 2024 | 35.84 | 36.06 | 35.68 | 35.68 | -3.80 | - |
13 Feb 2024 | 36.90 | 36.90 | 36.22 | 36.22 | -3.85 | - |
12 Feb 2024 | 34.42 | 34.52 | 34.42 | 34.42 | -3.66 | - |
09 Feb 2024 | 33.62 | 34.44 | 33.58 | 34.44 | -3.67 | - |
08 Feb 2024 | 33.64 | 34.08 | 33.46 | 33.46 | -3.56 | - |
07 Feb 2024 | 34.24 | 34.24 | 34.10 | 34.12 | -3.63 | - |
06 Feb 2024 | 34.08 | 34.10 | 34.06 | 34.08 | -3.63 | - |
05 Feb 2024 | 34.18 | 34.24 | 34.14 | 34.22 | -3.64 | - |
02 Feb 2024 | 33.72 | 34.08 | 33.62 | 34.08 | -3.63 | - |
01 Feb 2024 | 33.96 | 34.02 | 33.80 | 33.80 | -3.60 | - |
31 Jan 2024 | 33.70 | 36.00 | 33.18 | 36.00 | -3.83 | 1,000 |
30 Jan 2024 | 33.70 | 33.70 | 33.52 | 33.52 | -3.57 | - |
29 Jan 2024 | 33.70 | 33.92 | 33.70 | 33.92 | -3.61 | - |
26 Jan 2024 | 33.90 | 33.90 | 33.46 | 33.48 | -3.56 | 130 |
25 Jan 2024 | 34.00 | 34.22 | 33.98 | 34.18 | -3.64 | - |
24 Jan 2024 | 34.26 | 34.62 | 34.24 | 34.54 | -3.68 | - |
23 Jan 2024 | 33.96 | 33.96 | 33.90 | 33.90 | -3.61 | - |
22 Jan 2024 | 33.80 | 33.88 | 33.80 | 33.86 | -3.60 | - |
19 Jan 2024 | 32.58 | 32.90 | 32.02 | 32.66 | -3.48 | - |
18 Jan 2024 | 33.46 | 33.54 | 33.46 | 33.52 | -3.57 | - |
17 Jan 2024 | 34.98 | 34.98 | 34.88 | 34.88 | -3.71 | - |
16 Jan 2024 | 35.18 | 35.76 | 35.16 | 35.68 | -3.80 | - |
15 Jan 2024 | 35.70 | 35.74 | 35.54 | 35.68 | -3.80 | - |
12 Jan 2024 | 35.32 | 35.48 | 35.32 | 35.48 | -3.78 | - |
11 Jan 2024 | 34.92 | 34.96 | 34.38 | 34.38 | -3.66 | - |
10 Jan 2024 | 34.68 | 34.68 | 34.40 | 34.40 | -3.66 | - |
09 Jan 2024 | 33.98 | 34.06 | 33.98 | 34.00 | -3.62 | - |
08 Jan 2024 | 33.80 | 34.14 | 33.80 | 34.14 | -3.63 | - |
05 Jan 2024 | 33.62 | 33.76 | 33.62 | 33.70 | -3.59 | - |
04 Jan 2024 | 34.38 | 34.38 | 34.02 | 34.02 | -3.62 | - |
03 Jan 2024 | 35.02 | 35.40 | 35.02 | 35.26 | -3.75 | - |
02 Jan 2024 | 35.40 | 35.44 | 35.18 | 35.18 | -3.74 | - |
29 Dec 2023 | 34.90 | 34.90 | 34.82 | 34.90 | -3.71 | - |
28 Dec 2023 | 34.94 | 35.26 | 34.94 | 35.18 | -3.74 | - |
27 Dec 2023 | 34.62 | 35.08 | 34.62 | 34.68 | -3.69 | - |
22 Dec 2023 | 35.04 | 35.50 | 35.04 | 35.12 | -3.74 | - |
21 Dec 2023 | 34.16 | 34.38 | 34.16 | 34.38 | -3.66 | - |
20 Dec 2023 | 34.42 | 34.74 | 34.36 | 34.42 | -3.66 | - |
19 Dec 2023 | 34.44 | 34.44 | 34.24 | 34.34 | -3.65 | - |
18 Dec 2023 | 34.48 | 34.48 | 34.28 | 34.28 | -3.65 | - |
15 Dec 2023 | 34.24 | 35.02 | 34.24 | 34.54 | -3.68 | 3 |
14 Dec 2023 | 33.58 | 33.86 | 33.00 | 33.00 | -3.51 | - |
13 Dec 2023 | 33.42 | 33.78 | 33.42 | 33.78 | -3.60 | - |
12 Dec 2023 | 32.84 | 32.84 | 32.76 | 32.76 | -3.49 | - |
11 Dec 2023 | 31.50 | 31.50 | 31.32 | 31.36 | -3.34 | - |
08 Dec 2023 | 31.18 | 31.48 | 31.10 | 31.42 | -3.34 | - |
07 Dec 2023 | 31.22 | 31.78 | 31.22 | 31.78 | -3.38 | - |
06 Dec 2023 | 31.64 | 32.06 | 31.64 | 32.00 | -3.41 | - |
05 Dec 2023 | 30.86 | 30.92 | 30.80 | 30.88 | -3.29 | - |
04 Dec 2023 | 32.20 | 32.20 | 31.56 | 31.56 | -3.36 | - |
01 Dec 2023 | 31.46 | 32.44 | 31.46 | 32.06 | -3.41 | - |
30 Nov 2023 | 32.30 | 32.36 | 32.20 | 32.30 | -3.44 | - |
29 Nov 2023 | 32.48 | 32.52 | 32.34 | 32.52 | -3.46 | - |
28 Nov 2023 | 32.26 | 32.32 | 32.18 | 32.32 | -3.44 | - |
27 Nov 2023 | 31.92 | 32.00 | 31.92 | 31.98 | -3.40 | - |
24 Nov 2023 | 31.84 | 32.10 | 31.84 | 32.10 | -3.42 | - |
23 Nov 2023 | 31.34 | 31.60 | 31.28 | 31.60 | -3.36 | - |
22 Nov 2023 | 30.78 | 31.48 | 30.74 | 31.26 | -3.33 | - |
21 Nov 2023 | 30.42 | 30.44 | 30.42 | 30.42 | -3.24 | - |
20 Nov 2023 | 30.14 | 30.32 | 30.14 | 30.24 | -3.22 | - |
17 Nov 2023 | 30.24 | 30.70 | 30.24 | 30.70 | -3.27 | - |
16 Nov 2023 | 29.78 | 29.94 | 29.76 | 29.94 | -3.19 | - |
15 Nov 2023 | 30.22 | 30.30 | 30.00 | 30.00 | -3.19 | - |
14 Nov 2023 | 30.92 | 30.92 | 30.64 | 30.64 | -3.26 | - |
13 Nov 2023 | 30.04 | 30.12 | 30.04 | 30.06 | -3.20 | - |
10 Nov 2023 | 29.80 | 29.80 | 29.74 | 29.78 | -3.17 | - |
09 Nov 2023 | 29.42 | 29.42 | 29.38 | 29.38 | -3.13 | - |
08 Nov 2023 | 29.90 | 29.90 | 29.62 | 29.62 | -3.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |