Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 30.10 | 30.29 | 30.00 | 30.00 | 30.00 | 37 |
25 Apr 2024 | 31.96 | 32.79 | 31.96 | 32.79 | 32.79 | 3 |
24 Apr 2024 | 32.21 | 32.35 | 32.21 | 32.35 | 32.35 | 100 |
23 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
22 Apr 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
19 Apr 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 31 |
18 Apr 2024 | 33.43 | 33.43 | 33.28 | 33.28 | 33.28 | 70 |
17 Apr 2024 | 34.28 | 34.28 | 33.36 | 33.36 | 33.36 | 907 |
16 Apr 2024 | 34.07 | 34.21 | 34.07 | 34.21 | 34.21 | 25 |
15 Apr 2024 | 33.55 | 33.74 | 33.55 | 33.74 | 33.74 | 21 |
12 Apr 2024 | 35.06 | 35.06 | 34.50 | 34.50 | 34.50 | 22 |
11 Apr 2024 | 34.56 | 35.06 | 34.56 | 35.06 | 35.06 | 400 |
10 Apr 2024 | 35.50 | 35.50 | 35.43 | 35.43 | 35.43 | 60 |
09 Apr 2024 | 34.91 | 35.12 | 34.91 | 35.12 | 35.12 | 50 |
08 Apr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 2 |
05 Apr 2024 | 36.63 | 36.63 | 35.63 | 35.63 | 35.63 | 4 |
04 Apr 2024 | 37.22 | 37.34 | 37.22 | 37.34 | 37.34 | 130 |
03 Apr 2024 | 38.99 | 38.99 | 37.50 | 37.50 | 37.50 | 208 |
02 Apr 2024 | 41.32 | 41.44 | 41.32 | 41.44 | 41.44 | 131 |
28 Mar 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
27 Mar 2024 | 38.78 | 39.04 | 38.78 | 39.04 | 39.04 | 5 |
26 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
25 Mar 2024 | 38.59 | 38.61 | 38.59 | 38.61 | 38.61 | 134 |
22 Mar 2024 | 39.26 | 39.26 | 39.01 | 39.01 | 39.01 | 76 |
21 Mar 2024 | 39.29 | 39.29 | 39.19 | 39.19 | 39.19 | 41 |
20 Mar 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
19 Mar 2024 | 39.21 | 39.21 | 38.78 | 38.78 | 38.78 | 90 |
18 Mar 2024 | 39.47 | 39.47 | 39.38 | 39.38 | 39.38 | 47 |
15 Mar 2024 | 39.24 | 39.48 | 39.24 | 39.48 | 39.48 | 145 |
14 Mar 2024 | 39.67 | 39.67 | 39.23 | 39.23 | 39.23 | 13 |
13 Mar 2024 | 41.15 | 41.15 | 39.97 | 39.97 | 39.97 | 370 |
12 Mar 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
11 Mar 2024 | 40.34 | 40.84 | 39.98 | 40.84 | 40.84 | 154 |
08 Mar 2024 | 42.46 | 42.74 | 41.95 | 41.95 | 41.95 | 78 |
07 Mar 2024 | 40.90 | 41.90 | 40.90 | 41.90 | 41.90 | 150 |
06 Mar 2024 | 39.90 | 40.80 | 39.90 | 40.80 | 40.80 | 11 |
05 Mar 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
04 Mar 2024 | 40.53 | 42.51 | 40.53 | 42.51 | 42.51 | 40 |
01 Mar 2024 | 40.00 | 40.54 | 40.00 | 40.54 | 40.54 | 62 |
29 Feb 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
28 Feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
27 Feb 2024 | 39.49 | 39.51 | 39.49 | 39.51 | 39.51 | 20 |
26 Feb 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 10 |
23 Feb 2024 | 39.78 | 39.99 | 39.78 | 39.99 | 39.99 | 70 |
22 Feb 2024 | 41.00 | 41.00 | 40.09 | 40.09 | 40.09 | 30 |
21 Feb 2024 | 41.15 | 41.15 | 40.20 | 40.20 | 40.20 | 40 |
20 Feb 2024 | 40.73 | 40.73 | 40.60 | 40.60 | 40.60 | 500 |
19 Feb 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 15 |
16 Feb 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
15 Feb 2024 | 41.28 | 41.56 | 41.28 | 41.56 | 41.56 | 20 |
14 Feb 2024 | 40.40 | 40.84 | 40.40 | 40.84 | 40.84 | 102 |
13 Feb 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 200 |
12 Feb 2024 | 40.09 | 41.22 | 40.09 | 41.22 | 41.22 | 22 |
09 Feb 2024 | 39.38 | 40.19 | 39.38 | 40.19 | 40.19 | 37 |
08 Feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
07 Feb 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
06 Feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
06 Feb 2024 | 0.125 Dividend | |||||
05 Feb 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.29 | 1 |
02 Feb 2024 | 39.40 | 39.49 | 39.03 | 39.49 | 39.36 | 35 |
01 Feb 2024 | 39.90 | 40.13 | 39.35 | 39.35 | 39.23 | 148 |
31 Jan 2024 | 39.31 | 40.01 | 39.18 | 40.01 | 39.89 | 250 |
30 Jan 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.41 | - |
29 Jan 2024 | 40.53 | 40.70 | 40.53 | 40.70 | 40.57 | 112 |
26 Jan 2024 | 40.00 | 40.47 | 40.00 | 40.47 | 40.35 | 155 |
25 Jan 2024 | 45.60 | 46.01 | 45.30 | 45.30 | 45.16 | 300 |
24 Jan 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.16 | - |
23 Jan 2024 | 44.28 | 44.47 | 44.28 | 44.47 | 44.33 | 7 |
22 Jan 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.40 | - |
19 Jan 2024 | 43.22 | 43.44 | 43.22 | 43.44 | 43.31 | 200 |
18 Jan 2024 | 42.14 | 43.45 | 42.14 | 42.84 | 42.70 | 1,417 |
17 Jan 2024 | 43.12 | 43.12 | 42.35 | 42.35 | 42.22 | 50 |
16 Jan 2024 | 42.69 | 42.97 | 42.69 | 42.97 | 42.84 | 14 |
15 Jan 2024 | 42.85 | 43.06 | 42.85 | 43.06 | 42.92 | 30 |
12 Jan 2024 | 43.20 | 43.20 | 43.02 | 43.02 | 42.88 | 1 |
11 Jan 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.26 | - |
10 Jan 2024 | 43.99 | 44.14 | 43.33 | 43.33 | 43.19 | 43 |
09 Jan 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.01 | - |
08 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.66 | 180 |
05 Jan 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.65 | - |
04 Jan 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 42.91 | - |
03 Jan 2024 | 43.65 | 43.65 | 43.00 | 43.13 | 43.00 | 168 |
02 Jan 2024 | 45.42 | 45.42 | 44.69 | 44.69 | 44.55 | 120 |
29 Dec 2023 | 45.42 | 45.68 | 45.42 | 45.68 | 45.54 | 11 |
28 Dec 2023 | 45.79 | 45.79 | 45.46 | 45.46 | 45.32 | 880 |
27 Dec 2023 | 45.55 | 45.97 | 45.55 | 45.64 | 45.50 | 1,080 |
22 Dec 2023 | 42.60 | 42.63 | 42.60 | 42.63 | 42.49 | 2 |
21 Dec 2023 | 41.94 | 41.94 | 41.94 | 41.94 | 41.81 | - |
20 Dec 2023 | 42.47 | 42.47 | 42.34 | 42.34 | 42.21 | 10 |
19 Dec 2023 | 41.65 | 41.65 | 41.65 | 41.65 | 41.52 | - |
18 Dec 2023 | 42.29 | 42.29 | 42.29 | 42.29 | 42.16 | 75 |
15 Dec 2023 | 41.22 | 41.22 | 41.22 | 41.22 | 41.08 | - |
14 Dec 2023 | 41.26 | 41.93 | 41.26 | 41.93 | 41.80 | 529 |
13 Dec 2023 | 41.00 | 41.00 | 40.63 | 40.63 | 40.51 | 67 |
12 Dec 2023 | 41.33 | 41.33 | 41.00 | 41.00 | 40.87 | 40 |
11 Dec 2023 | 39.69 | 39.69 | 39.69 | 39.69 | 39.56 | 15 |
08 Dec 2023 | 38.96 | 39.73 | 38.96 | 39.73 | 39.60 | 35 |
07 Dec 2023 | 38.17 | 38.17 | 38.17 | 38.17 | 38.05 | - |
06 Dec 2023 | 38.98 | 38.98 | 38.98 | 38.98 | 38.86 | - |
05 Dec 2023 | 38.78 | 38.78 | 38.78 | 38.78 | 38.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |