Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 150 |
27 Mar 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
26 Mar 2024 | 41.76 | 41.92 | 41.76 | 41.92 | 41.92 | 150 |
25 Mar 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
22 Mar 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
21 Mar 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
20 Mar 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
19 Mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
18 Mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
15 Mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
14 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
13 Mar 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
12 Mar 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
11 Mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
08 Mar 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
07 Mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
06 Mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
05 Mar 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
04 Mar 2024 | 38.60 | 38.69 | 38.60 | 38.69 | 38.69 | 10 |
01 Mar 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
29 Feb 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
28 Feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
27 Feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
26 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
23 Feb 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
23 Feb 2024 | 0.1 Dividend | |||||
22 Feb 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.58 | - |
21 Feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.28 | - |
20 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.87 | - |
19 Feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.06 | - |
16 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.90 | - |
15 Feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.88 | - |
14 Feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.18 | - |
13 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.30 | - |
12 Feb 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.24 | - |
09 Feb 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.07 | - |
08 Feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 36.98 | - |
07 Feb 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.13 | - |
06 Feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.25 | - |
05 Feb 2024 | 36.85 | 36.85 | 36.29 | 36.29 | 36.20 | 100 |
02 Feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.35 | - |
01 Feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.06 | - |
31 Jan 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.24 | - |
30 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.70 | - |
29 Jan 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.40 | - |
26 Jan 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.54 | - |
25 Jan 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.94 | - |
24 Jan 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.86 | - |
23 Jan 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.35 | - |
22 Jan 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.95 | - |
19 Jan 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.72 | - |
18 Jan 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.82 | - |
17 Jan 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.15 | - |
16 Jan 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.75 | - |
15 Jan 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.17 | - |
12 Jan 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.17 | - |
11 Jan 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.21 | - |
10 Jan 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.47 | - |
09 Jan 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.77 | - |
08 Jan 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.20 | - |
05 Jan 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.69 | - |
04 Jan 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.41 | - |
03 Jan 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.67 | - |
02 Jan 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.21 | - |
29 Dec 2023 | 36.60 | 36.60 | 36.54 | 36.58 | 36.49 | - |
28 Dec 2023 | 36.42 | 36.42 | 36.42 | 36.42 | 36.33 | - |
27 Dec 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.75 | - |
22 Dec 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 36.95 | - |
21 Dec 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.85 | - |
20 Dec 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 37.32 | - |
19 Dec 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 37.44 | - |
18 Dec 2023 | 38.76 | 38.76 | 38.76 | 38.76 | 38.66 | - |
15 Dec 2023 | 38.49 | 38.49 | 38.49 | 38.49 | 38.39 | - |
14 Dec 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 37.80 | - |
13 Dec 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 38.11 | - |
12 Dec 2023 | 37.47 | 37.47 | 37.47 | 37.47 | 37.37 | - |
11 Dec 2023 | 37.37 | 37.37 | 37.37 | 37.37 | 37.27 | - |
08 Dec 2023 | 37.23 | 37.23 | 37.23 | 37.23 | 37.13 | - |
07 Dec 2023 | 36.04 | 36.04 | 36.04 | 36.04 | 35.94 | - |
06 Dec 2023 | 34.84 | 34.84 | 34.84 | 34.84 | 34.75 | - |
05 Dec 2023 | 35.01 | 35.01 | 35.01 | 35.01 | 34.91 | - |
04 Dec 2023 | 35.11 | 35.11 | 35.11 | 35.11 | 35.02 | - |
01 Dec 2023 | 33.78 | 33.78 | 33.78 | 33.78 | 33.69 | - |
30 Nov 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 33.26 | - |
29 Nov 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 32.65 | - |
28 Nov 2023 | 32.68 | 32.68 | 32.68 | 32.68 | 32.59 | - |
27 Nov 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 32.64 | - |
24 Nov 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 33.02 | - |
23 Nov 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 33.02 | - |
22 Nov 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 32.62 | - |
21 Nov 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 33.12 | - |
20 Nov 2023 | 32.86 | 32.86 | 32.86 | 32.86 | 32.77 | - |
17 Nov 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 32.58 | - |
16 Nov 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.76 | - |
15 Nov 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 32.26 | - |
14 Nov 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.80 | - |
13 Nov 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 31.66 | - |
10 Nov 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.20 | - |
09 Nov 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.74 | - |
08 Nov 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 31.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |