Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 37.90 | 38.02 | 37.90 | 38.02 | 38.02 | - |
28 Mar 2024 | 42 Dividend | |||||
27 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | -4.04 | - |
26 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | -4.01 | 15 |
25 Mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | -4.01 | 400 |
22 Mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | -4.09 | - |
21 Mar 2024 | 39.04 | 40.10 | 39.04 | 40.10 | -4.27 | 100 |
20 Mar 2024 | 38.66 | 38.66 | 38.66 | 38.66 | -4.11 | - |
19 Mar 2024 | 39.04 | 39.04 | 38.96 | 38.96 | -4.15 | - |
18 Mar 2024 | 38.74 | 39.70 | 38.74 | 39.70 | -4.23 | - |
15 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | -4.11 | - |
14 Mar 2024 | 38.66 | 38.66 | 38.66 | 38.66 | -4.11 | - |
13 Mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | -4.13 | - |
12 Mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | -4.14 | - |
11 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | -4.17 | - |
08 Mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | -4.16 | - |
07 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | -4.21 | - |
06 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | -4.09 | - |
05 Mar 2024 | 38.06 | 39.16 | 38.06 | 39.16 | -4.17 | 525 |
04 Mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | -4.04 | - |
01 Mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | -4.00 | - |
29 Feb 2024 | 37.18 | 37.18 | 37.18 | 37.18 | -3.96 | - |
28 Feb 2024 | 36.98 | 36.98 | 36.98 | 36.98 | -3.94 | - |
27 Feb 2024 | 35.26 | 35.70 | 35.26 | 35.70 | -3.80 | - |
26 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | -3.81 | - |
23 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | -3.81 | - |
22 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | -3.83 | - |
21 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | -3.76 | 75 |
20 Feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | -3.80 | - |
19 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | -3.81 | - |
16 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | -3.81 | - |
15 Feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | -3.78 | - |
14 Feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | -3.83 | - |
13 Feb 2024 | 37.02 | 37.02 | 36.80 | 36.80 | -3.92 | 200 |
12 Feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | -3.69 | 20 |
09 Feb 2024 | 33.74 | 33.74 | 33.74 | 33.74 | -3.59 | - |
08 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | -3.61 | - |
07 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -3.66 | - |
06 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -3.64 | - |
05 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | -3.65 | - |
02 Feb 2024 | 33.86 | 33.86 | 33.86 | 33.86 | -3.60 | - |
01 Feb 2024 | 34.08 | 34.08 | 34.08 | 34.08 | -3.63 | - |
31 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -3.60 | - |
30 Jan 2024 | 33.82 | 33.82 | 33.82 | 33.82 | -3.60 | - |
29 Jan 2024 | 33.82 | 35.24 | 33.82 | 35.24 | -3.75 | 30 |
26 Jan 2024 | 34.02 | 34.02 | 33.94 | 33.94 | -3.61 | - |
25 Jan 2024 | 34.12 | 34.56 | 34.12 | 34.56 | -3.68 | 260 |
24 Jan 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -3.66 | - |
23 Jan 2024 | 34.06 | 34.06 | 34.06 | 34.06 | -3.62 | - |
22 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | -3.61 | - |
19 Jan 2024 | 32.36 | 33.48 | 32.36 | 33.48 | -3.56 | 650 |
18 Jan 2024 | 33.58 | 33.58 | 33.58 | 33.58 | -3.57 | - |
17 Jan 2024 | 35.10 | 35.10 | 35.10 | 35.10 | -3.74 | - |
16 Jan 2024 | 35.30 | 35.30 | 35.30 | 35.30 | -3.76 | - |
15 Jan 2024 | 35.44 | 35.44 | 35.44 | 35.44 | -3.77 | - |
12 Jan 2024 | 35.44 | 35.44 | 35.44 | 35.44 | -3.77 | - |
11 Jan 2024 | 35.04 | 35.04 | 35.04 | 35.04 | -3.73 | - |
10 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | -3.70 | - |
09 Jan 2024 | 34.14 | 34.14 | 34.14 | 34.14 | -3.63 | - |
08 Jan 2024 | 33.92 | 34.46 | 33.92 | 34.46 | -3.67 | 99 |
05 Jan 2024 | 33.74 | 33.74 | 33.74 | 33.74 | -3.59 | - |
04 Jan 2024 | 34.46 | 34.46 | 34.46 | 34.46 | -3.67 | - |
03 Jan 2024 | 34.82 | 34.82 | 34.82 | 34.82 | -3.71 | - |
02 Jan 2024 | 34.72 | 34.72 | 34.72 | 34.72 | -3.70 | - |
29 Dec 2023 | 35.02 | 35.42 | 35.02 | 35.42 | -3.77 | 32 |
28 Dec 2023 | 35.04 | 35.04 | 35.04 | 35.04 | -3.73 | - |
27 Dec 2023 | 34.32 | 35.26 | 34.32 | 35.26 | -3.75 | 94 |
22 Dec 2023 | 35.16 | 35.16 | 35.16 | 35.16 | -3.74 | - |
21 Dec 2023 | 34.28 | 34.28 | 34.28 | 34.28 | -3.65 | - |
20 Dec 2023 | 34.52 | 35.06 | 34.52 | 35.06 | -3.73 | 100 |
19 Dec 2023 | 34.54 | 34.54 | 34.54 | 34.54 | -3.68 | - |
18 Dec 2023 | 34.60 | 34.60 | 34.60 | 34.60 | -3.68 | - |
15 Dec 2023 | 34.50 | 34.66 | 34.50 | 34.66 | -3.69 | - |
14 Dec 2023 | 33.86 | 34.32 | 33.00 | 33.00 | -3.51 | 617 |
13 Dec 2023 | 33.54 | 33.54 | 33.54 | 33.54 | -3.57 | - |
12 Dec 2023 | 32.94 | 32.94 | 32.94 | 32.94 | -3.51 | - |
11 Dec 2023 | 31.62 | 31.90 | 31.62 | 31.90 | -3.40 | - |
08 Dec 2023 | 31.28 | 31.28 | 31.28 | 31.28 | -3.33 | - |
07 Dec 2023 | 31.34 | 31.34 | 31.34 | 31.34 | -3.34 | - |
06 Dec 2023 | 31.74 | 31.74 | 31.74 | 31.74 | -3.38 | - |
05 Dec 2023 | 30.96 | 30.96 | 30.96 | 30.96 | -3.30 | - |
04 Dec 2023 | 31.30 | 32.08 | 31.30 | 31.70 | -3.37 | 700 |
01 Dec 2023 | 31.58 | 31.58 | 31.58 | 31.58 | -3.36 | - |
30 Nov 2023 | 32.38 | 32.38 | 32.38 | 32.38 | -3.45 | - |
29 Nov 2023 | 32.44 | 32.44 | 32.44 | 32.44 | -3.45 | - |
28 Nov 2023 | 32.36 | 32.36 | 32.36 | 32.36 | -3.44 | - |
27 Nov 2023 | 32.04 | 32.04 | 32.04 | 32.04 | -3.41 | - |
24 Nov 2023 | 31.92 | 32.00 | 31.92 | 32.00 | -3.41 | 180 |
23 Nov 2023 | 30.54 | 31.36 | 30.54 | 31.36 | -3.34 | - |
22 Nov 2023 | 30.88 | 32.32 | 30.88 | 32.32 | -3.44 | 190 |
21 Nov 2023 | 30.52 | 30.52 | 30.52 | 30.52 | -3.25 | - |
20 Nov 2023 | 30.24 | 30.24 | 30.24 | 30.24 | -3.22 | - |
17 Nov 2023 | 30.34 | 30.34 | 30.34 | 30.34 | -3.23 | - |
16 Nov 2023 | 29.88 | 29.88 | 29.88 | 29.88 | -3.18 | - |
15 Nov 2023 | 29.84 | 29.84 | 29.84 | 29.84 | -3.18 | - |
14 Nov 2023 | 31.02 | 31.02 | 31.02 | 31.02 | -3.30 | - |
13 Nov 2023 | 30.12 | 30.12 | 30.12 | 30.12 | -3.21 | - |
10 Nov 2023 | 29.92 | 29.92 | 29.92 | 29.92 | -3.18 | - |
09 Nov 2023 | 29.50 | 29.50 | 29.50 | 29.50 | -3.14 | - |
08 Nov 2023 | 29.28 | 29.28 | 29.28 | 29.28 | -3.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |