Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 35.00 | 35.20 | 35.20 | 35.00 | 35.00 | 29 |
25 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
24 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
23 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
22 Apr 2024 | 35.00 | 35.30 | 35.30 | 35.00 | 35.00 | 11,304 |
19 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4,119 |
18 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
17 Apr 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 146 |
16 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
15 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
12 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
11 Apr 2024 | 35.00 | 35.50 | 34.20 | 35.00 | 35.00 | 2,061 |
11 Apr 2024 | 0.3 Dividend | |||||
10 Apr 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 34.70 | 44 |
09 Apr 2024 | 35.00 | 35.90 | 34.22 | 35.00 | 34.70 | 735 |
08 Apr 2024 | 35.00 | 35.78 | 33.40 | 35.00 | 34.70 | 73 |
05 Apr 2024 | 35.50 | 36.00 | 34.00 | 35.00 | 34.70 | 2,671 |
04 Apr 2024 | 35.50 | 34.10 | 34.10 | 35.50 | 35.20 | 1,000 |
03 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.20 | - |
02 Apr 2024 | 35.50 | 37.00 | 37.00 | 35.50 | 35.20 | 269 |
28 Mar 2024 | 44.00 | 46.00 | 34.60 | 35.50 | 35.20 | 325,210 |
27 Mar 2024 | 46.00 | 46.50 | 45.16 | 46.00 | 45.61 | 11,930 |
26 Mar 2024 | 46.00 | 46.60 | 46.60 | 46.00 | 45.61 | 5,000 |
25 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.61 | - |
22 Mar 2024 | 47.00 | 46.60 | 45.04 | 46.00 | 45.61 | 15,708 |
21 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.60 | - |
20 Mar 2024 | 47.00 | 47.40 | 47.40 | 47.00 | 46.60 | 105 |
19 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.60 | - |
18 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.60 | - |
15 Mar 2024 | 47.00 | 47.40 | 46.00 | 47.00 | 46.60 | 13,149 |
14 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.60 | - |
13 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.60 | - |
12 Mar 2024 | 47.00 | 46.50 | 46.50 | 47.00 | 46.60 | 10,000 |
11 Mar 2024 | 47.00 | 47.60 | 47.60 | 47.00 | 46.60 | 10,000 |
08 Mar 2024 | 47.50 | 47.00 | 47.00 | 47.00 | 46.60 | 1,000 |
07 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.09 | - |
06 Mar 2024 | 47.50 | 47.85 | 47.00 | 47.50 | 47.09 | 992 |
05 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.09 | - |
04 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.09 | - |
01 Mar 2024 | 49.50 | 48.30 | 47.01 | 47.50 | 47.09 | 11,398 |
29 Feb 2024 | 50.50 | 50.50 | 50.00 | 49.50 | 49.08 | 9,483 |
28 Feb 2024 | 49.50 | 51.00 | 51.00 | 50.50 | 50.07 | 3,900 |
27 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | - |
26 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | - |
23 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | - |
22 Feb 2024 | 49.50 | 48.15 | 48.15 | 49.50 | 49.08 | 424 |
21 Feb 2024 | 49.50 | 50.49 | 50.49 | 49.50 | 49.08 | 99 |
20 Feb 2024 | 49.50 | 50.49 | 49.65 | 49.50 | 49.08 | 1,261 |
19 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | - |
16 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | - |
15 Feb 2024 | 49.50 | 50.00 | 49.50 | 50.00 | 49.57 | 37,464 |
14 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | - |
13 Feb 2024 | 49.50 | 51.00 | 50.85 | 49.50 | 49.08 | 66 |
12 Feb 2024 | 48.50 | 49.80 | 49.80 | 49.50 | 49.08 | 638 |
09 Feb 2024 | 48.50 | 49.85 | 49.85 | 48.50 | 48.08 | 2,006 |
08 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.08 | - |
07 Feb 2024 | 48.50 | 50.00 | 50.00 | 50.00 | 49.57 | 2 |
06 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.08 | - |
05 Feb 2024 | 48.50 | 50.00 | 50.00 | 48.50 | 48.08 | 5,000 |
02 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.08 | - |
01 Feb 2024 | 48.50 | 47.20 | 47.20 | 48.50 | 48.08 | 1,500 |
31 Jan 2024 | 48.50 | 50.00 | 50.00 | 50.00 | 49.57 | 2,534 |
30 Jan 2024 | 48.50 | 47.45 | 47.45 | 48.50 | 48.08 | 10,053 |
29 Jan 2024 | 49.00 | 48.30 | 48.30 | 48.50 | 48.08 | 6,100 |
26 Jan 2024 | 47.50 | 49.00 | 49.00 | 48.50 | 48.08 | 2 |
25 Jan 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.09 | - |
24 Jan 2024 | 47.50 | 47.00 | 46.45 | 47.50 | 47.09 | 18,522 |
23 Jan 2024 | 47.50 | 48.97 | 48.97 | 47.50 | 47.09 | 116 |
22 Jan 2024 | 47.00 | 47.98 | 47.94 | 47.00 | 46.60 | 137 |
19 Jan 2024 | 46.50 | 47.90 | 46.30 | 47.00 | 46.60 | 220,299 |
18 Jan 2024 | 45.50 | 48.00 | 44.00 | 47.00 | 46.60 | 95,629 |
17 Jan 2024 | 45.50 | 46.25 | 46.25 | 45.50 | 45.11 | 108 |
16 Jan 2024 | 45.50 | 46.20 | 44.00 | 45.50 | 45.11 | 37,425 |
15 Jan 2024 | 44.00 | 46.20 | 44.00 | 45.50 | 45.11 | 31,225 |
12 Jan 2024 | 45.00 | 44.67 | 44.67 | 45.00 | 44.61 | 500 |
11 Jan 2024 | 45.00 | 45.86 | 44.65 | 45.00 | 44.61 | 563 |
10 Jan 2024 | 44.50 | 46.45 | 45.00 | 45.00 | 44.61 | 150,000 |
09 Jan 2024 | 44.50 | 44.60 | 44.60 | 44.50 | 44.12 | 9,558 |
08 Jan 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
05 Jan 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
04 Jan 2024 | 44.50 | 46.00 | 43.15 | 44.50 | 44.12 | 4,840 |
03 Jan 2024 | 44.50 | 43.15 | 43.00 | 44.50 | 44.12 | 3,237 |
02 Jan 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
29 Dec 2023 | 44.50 | 43.03 | 43.03 | 44.50 | 44.12 | 118 |
28 Dec 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
27 Dec 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
22 Dec 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
21 Dec 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
20 Dec 2023 | 44.00 | 43.80 | 43.04 | 44.50 | 44.12 | 201,282 |
19 Dec 2023 | 44.00 | 43.00 | 43.00 | 44.00 | 43.62 | 2,100 |
18 Dec 2023 | 44.50 | 43.36 | 43.36 | 44.00 | 43.62 | 3,500 |
15 Dec 2023 | 44.50 | 43.36 | 43.36 | 44.50 | 44.12 | 1,000 |
14 Dec 2023 | 44.50 | 46.00 | 46.00 | 44.50 | 44.12 | 1 |
14 Dec 2023 | 0.3 Dividend | |||||
13 Dec 2023 | 44.50 | 45.79 | 45.79 | 44.50 | 43.82 | 2 |
12 Dec 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 43.82 | - |
11 Dec 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 43.82 | 48 |
08 Dec 2023 | 44.50 | 43.36 | 43.36 | 44.50 | 43.82 | 1,500 |
07 Dec 2023 | 44.50 | 45.25 | 43.60 | 44.50 | 43.82 | 2,514 |
06 Dec 2023 | 44.50 | 43.00 | 43.00 | 44.50 | 43.82 | 6,563 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |