Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 1,900 |
14 May 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
13 May 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 200 |
10 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
09 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
08 May 2024 | 37.45 | 38.40 | 37.45 | 38.40 | 38.40 | 901 |
07 May 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
06 May 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
03 May 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
02 May 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
01 May 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
30 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
29 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
26 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
25 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
24 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
23 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
22 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
19 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
18 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
17 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 100 |
16 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
15 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
12 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
11 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
10 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
09 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
08 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
05 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
04 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
03 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
02 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
01 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
28 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
28 Mar 2024 | 52 Dividend | |||||
27 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -15.20 | - |
26 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -15.20 | - |
25 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -15.20 | - |
22 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -15.20 | - |
21 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -15.20 | - |
20 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -15.20 | - |
19 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -15.20 | - |
18 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -15.20 | - |
15 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -15.20 | - |
14 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -15.20 | - |
13 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -15.20 | - |
12 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -15.20 | - |
11 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -15.20 | - |
08 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -15.20 | - |
07 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -15.20 | - |
06 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -15.20 | - |
05 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -15.20 | - |
04 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -15.20 | - |
01 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -15.20 | - |
29 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -15.20 | 2,003 |
28 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | -14.87 | - |
27 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | -14.87 | - |
26 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | -14.87 | - |
23 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | -14.87 | - |
22 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | -14.87 | - |
21 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | -14.87 | - |
20 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | -14.87 | - |
16 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | -14.87 | 330 |
15 Feb 2024 | 35.50 | 36.00 | 34.66 | 36.00 | -14.87 | 1,102 |
14 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | -14.87 | 100 |
13 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | -15.18 | - |
12 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | -15.18 | 301 |
09 Feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | -16.86 | - |
08 Feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | -16.86 | - |
07 Feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | -16.86 | - |
06 Feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | -16.86 | - |
05 Feb 2024 | 41.00 | 41.68 | 40.83 | 40.83 | -16.86 | 17,383 |
02 Feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | -19.60 | - |
01 Feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | -19.60 | - |
31 Jan 2024 | 47.46 | 47.46 | 47.46 | 47.46 | -19.60 | - |
30 Jan 2024 | 47.46 | 47.46 | 47.46 | 47.46 | -19.60 | - |
29 Jan 2024 | 47.46 | 47.46 | 47.46 | 47.46 | -19.60 | - |
26 Jan 2024 | 47.46 | 47.46 | 47.46 | 47.46 | -19.60 | - |
25 Jan 2024 | 47.46 | 47.46 | 47.46 | 47.46 | -19.60 | - |
24 Jan 2024 | 47.46 | 47.46 | 47.46 | 47.46 | -19.60 | - |
23 Jan 2024 | 47.46 | 47.46 | 47.46 | 47.46 | -19.60 | - |
22 Jan 2024 | 47.46 | 47.46 | 47.46 | 47.46 | -19.60 | - |
19 Jan 2024 | 47.46 | 47.46 | 47.46 | 47.46 | -19.60 | - |
18 Jan 2024 | 47.46 | 47.46 | 47.46 | 47.46 | -19.60 | - |
17 Jan 2024 | 47.46 | 47.46 | 47.46 | 47.46 | -19.60 | - |
16 Jan 2024 | 47.46 | 47.46 | 47.46 | 47.46 | -19.60 | - |
12 Jan 2024 | 47.46 | 47.46 | 47.46 | 47.46 | -19.60 | - |
11 Jan 2024 | 47.46 | 47.46 | 47.46 | 47.46 | -19.60 | 110 |
10 Jan 2024 | 44.50 | 44.50 | 44.50 | 44.50 | -18.38 | - |
09 Jan 2024 | 44.50 | 44.50 | 44.50 | 44.50 | -18.38 | - |
08 Jan 2024 | 44.50 | 44.50 | 44.50 | 44.50 | -18.38 | 100 |
05 Jan 2024 | 44.05 | 44.05 | 44.05 | 44.05 | -18.19 | - |
04 Jan 2024 | 44.05 | 44.05 | 44.05 | 44.05 | -18.19 | - |
03 Jan 2024 | 44.05 | 44.05 | 44.05 | 44.05 | -18.19 | 100 |
02 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -19.41 | - |
29 Dec 2023 | 47.19 | 47.19 | 47.00 | 47.00 | -19.41 | 480 |
28 Dec 2023 | 41.94 | 41.94 | 41.94 | 41.94 | -17.32 | - |
27 Dec 2023 | 41.94 | 41.94 | 41.94 | 41.94 | -17.32 | - |
26 Dec 2023 | 41.94 | 41.94 | 41.94 | 41.94 | -17.32 | - |
22 Dec 2023 | 41.94 | 41.94 | 41.94 | 41.94 | -17.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |