Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
15 Mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
14 Mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
13 Mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
12 Mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
11 Mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
08 Mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
08 Mar 2024 | 0.077 Dividend | |||||
07 Mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.21 | - |
06 Mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.21 | - |
05 Mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.21 | - |
04 Mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.21 | - |
01 Mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.21 | - |
29 Feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.21 | - |
28 Feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.21 | 100 |
27 Feb 2024 | 62.17 | 62.17 | 61.54 | 62.17 | 62.09 | 600 |
26 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.75 | - |
23 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.75 | - |
22 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.75 | - |
21 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.75 | - |
20 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.75 | - |
16 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.75 | - |
15 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.75 | 298 |
14 Feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.41 | - |
13 Feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.41 | - |
12 Feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.41 | - |
09 Feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.41 | - |
08 Feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.41 | - |
07 Feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.41 | - |
06 Feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.41 | 300 |
05 Feb 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.81 | - |
02 Feb 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.81 | - |
01 Feb 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.81 | - |
31 Jan 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.81 | - |
30 Jan 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.81 | - |
29 Jan 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.81 | - |
26 Jan 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.81 | - |
25 Jan 2024 | 46.55 | 46.87 | 46.55 | 46.87 | 46.81 | 334 |
24 Jan 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.39 | - |
23 Jan 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.39 | - |
22 Jan 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.39 | - |
19 Jan 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.39 | - |
18 Jan 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.39 | - |
17 Jan 2024 | 47.20 | 47.45 | 47.20 | 47.45 | 47.39 | 1,100 |
16 Jan 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.84 | - |
12 Jan 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.84 | - |
11 Jan 2024 | 47.80 | 47.90 | 47.80 | 47.90 | 47.84 | 250 |
10 Jan 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.29 | 150 |
09 Jan 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.34 | - |
08 Jan 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.34 | 120 |
05 Jan 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.39 | - |
04 Jan 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.39 | 400 |
03 Jan 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.41 | 156 |
02 Jan 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.74 | - |
29 Dec 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.74 | - |
28 Dec 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.74 | - |
27 Dec 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.74 | - |
26 Dec 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.74 | - |
22 Dec 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.74 | - |
21 Dec 2023 | 49.38 | 49.38 | 48.80 | 48.80 | 48.74 | 2,487 |
20 Dec 2023 | 50.42 | 49.37 | 49.37 | 49.37 | 49.31 | 142 |
19 Dec 2023 | 48.01 | 48.01 | 48.01 | 48.01 | 47.95 | - |
18 Dec 2023 | 48.01 | 48.01 | 48.01 | 48.01 | 47.95 | 646 |
15 Dec 2023 | 49.24 | 49.24 | 49.24 | 49.24 | 49.18 | 292 |
14 Dec 2023 | 48.41 | 48.41 | 48.41 | 48.41 | 48.35 | 175 |
13 Dec 2023 | 45.87 | 45.87 | 45.87 | 45.87 | 45.82 | 347 |
12 Dec 2023 | 45.51 | 45.51 | 45.51 | 45.51 | 45.45 | - |
11 Dec 2023 | 45.51 | 45.51 | 45.51 | 45.51 | 45.45 | - |
08 Dec 2023 | 45.51 | 45.51 | 45.51 | 45.51 | 45.45 | - |
07 Dec 2023 | 45.51 | 45.51 | 45.51 | 45.51 | 45.45 | 400 |
06 Dec 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.55 | - |
05 Dec 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.55 | - |
04 Dec 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.55 | 288 |
01 Dec 2023 | 44.00 | 44.00 | 43.53 | 43.53 | 43.48 | 388 |
30 Nov 2023 | 43.32 | 43.49 | 43.32 | 43.49 | 43.44 | 1,586 |
29 Nov 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 42.35 | - |
28 Nov 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 42.35 | - |
27 Nov 2023 | 42.36 | 42.40 | 42.36 | 42.40 | 42.35 | 3,392 |
24 Nov 2023 | 41.24 | 41.24 | 41.24 | 41.24 | 41.19 | 339 |
22 Nov 2023 | 43.03 | 43.03 | 43.03 | 43.03 | 42.98 | - |
21 Nov 2023 | 42.95 | 43.03 | 42.95 | 43.03 | 42.98 | 313 |
20 Nov 2023 | 42.37 | 42.37 | 42.37 | 42.37 | 42.32 | - |
17 Nov 2023 | 42.37 | 42.37 | 42.37 | 42.37 | 42.32 | - |
16 Nov 2023 | 42.37 | 42.37 | 42.37 | 42.37 | 42.32 | - |
15 Nov 2023 | 42.37 | 42.37 | 42.37 | 42.37 | 42.32 | 232 |
14 Nov 2023 | 38.62 | 38.62 | 38.62 | 38.62 | 38.57 | - |
13 Nov 2023 | 38.62 | 38.62 | 38.62 | 38.62 | 38.57 | - |
10 Nov 2023 | 38.62 | 38.62 | 38.62 | 38.62 | 38.57 | - |
09 Nov 2023 | 38.62 | 38.62 | 38.62 | 38.62 | 38.57 | 174 |
08 Nov 2023 | 40.01 | 40.01 | 40.01 | 40.01 | 39.96 | 3,804 |
07 Nov 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 37.20 | - |
06 Nov 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 37.20 | - |
03 Nov 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 37.20 | - |
02 Nov 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 37.20 | - |
01 Nov 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 37.20 | - |
31 Oct 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 37.20 | 900 |
30 Oct 2023 | 38.04 | 38.04 | 38.04 | 38.04 | 37.99 | - |
27 Oct 2023 | 38.04 | 38.04 | 38.04 | 38.04 | 37.99 | 461 |
26 Oct 2023 | 38.16 | 38.16 | 38.16 | 38.16 | 38.11 | - |
25 Oct 2023 | 38.16 | 38.16 | 38.16 | 38.16 | 38.11 | 450 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |