Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
29 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 25 |
29 Apr 2024 | 0.8 Dividend | |||||
26 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
25 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
24 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
23 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
22 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | 70 |
19 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
18 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
17 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
16 Apr 2024 | 36.00 | 40.00 | 36.00 | 40.00 | 39.20 | 112 |
15 Apr 2024 | 36.00 | 38.00 | 36.00 | 38.00 | 37.24 | 100 |
12 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.28 | - |
11 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.28 | - |
10 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.28 | - |
09 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.28 | - |
08 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.28 | 50 |
05 Apr 2024 | 35.40 | 36.00 | 35.40 | 36.00 | 35.28 | - |
04 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.44 | 50 |
03 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.44 | - |
02 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.44 | - |
28 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.44 | - |
27 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.44 | - |
26 Mar 2024 | 32.20 | 38.20 | 32.20 | 38.20 | 37.44 | 60 |
25 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.56 | - |
22 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.56 | 35 |
21 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.30 | - |
20 Mar 2024 | 37.00 | 37.00 | 35.00 | 35.00 | 34.30 | 150 |
19 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | 12 |
18 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
15 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
14 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
13 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
12 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
11 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
08 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
07 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
06 Mar 2024 | 42.00 | 42.00 | 39.20 | 39.20 | 38.42 | 100 |
05 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
04 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
01 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | 139 |
29 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
28 Feb 2024 | 39.20 | 42.00 | 39.20 | 42.00 | 41.16 | - |
27 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
26 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
23 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
22 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | 31 |
21 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
20 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | 33 |
19 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
16 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
15 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
14 Feb 2024 | 37.80 | 42.00 | 37.80 | 42.00 | 41.16 | 136 |
13 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
12 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
09 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
08 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
07 Feb 2024 | 37.20 | 43.00 | 37.20 | 43.00 | 42.14 | 200 |
06 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | - |
05 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | - |
02 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | - |
01 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | - |
31 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | 16 |
30 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | - |
29 Jan 2024 | 43.00 | 48.00 | 42.80 | 48.00 | 47.04 | 504 |
26 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | 50 |
25 Jan 2024 | 37.00 | 42.80 | 37.00 | 42.80 | 41.94 | 34 |
24 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
23 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
22 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
19 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
18 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
17 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | 125 |
16 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
15 Jan 2024 | 37.00 | 43.00 | 37.00 | 43.00 | 42.14 | 172 |
12 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.18 | 45 |
11 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.18 | 55 |
10 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.18 | - |
09 Jan 2024 | 37.00 | 41.00 | 37.00 | 41.00 | 40.18 | 85 |
08 Jan 2024 | 30.00 | 37.00 | 30.00 | 37.00 | 36.26 | 15 |
05 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.40 | - |
04 Jan 2024 | 33.20 | 33.20 | 32.00 | 32.00 | 31.36 | 43 |
03 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
02 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
29 Dec 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
28 Dec 2023 | 40.00 | 43.00 | 40.00 | 43.00 | 42.14 | 107 |
27 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | 18 |
22 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
21 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | 7 |
20 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.22 | - |
19 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.22 | 35 |
18 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.22 | - |
15 Dec 2023 | 33.00 | 39.00 | 33.00 | 39.00 | 38.22 | 65 |
14 Dec 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | 55 |
13 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.22 | - |
12 Dec 2023 | 33.00 | 39.00 | 33.00 | 39.00 | 38.22 | 495 |
11 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.34 | - |
08 Dec 2023 | 33.00 | 39.00 | 33.00 | 39.00 | 38.22 | 5 |
07 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |