Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 34.28 | 34.28 | 34.02 | 34.02 | 34.02 | 60 |
16 Apr 2024 | 34.22 | 34.33 | 33.81 | 34.02 | 34.02 | 332 |
15 Apr 2024 | 33.55 | 34.28 | 33.35 | 34.28 | 34.28 | 463 |
12 Apr 2024 | 35.04 | 35.33 | 34.63 | 34.72 | 34.72 | 69 |
11 Apr 2024 | 34.69 | 34.79 | 34.69 | 34.79 | 34.79 | 310 |
10 Apr 2024 | 35.43 | 35.50 | 34.56 | 34.56 | 34.56 | 49 |
09 Apr 2024 | 35.04 | 35.32 | 34.43 | 35.32 | 35.32 | 52 |
08 Apr 2024 | 35.67 | 35.69 | 35.07 | 35.07 | 35.07 | 111 |
05 Apr 2024 | 36.78 | 36.79 | 36.78 | 36.79 | 36.79 | 20 |
04 Apr 2024 | 37.22 | 37.31 | 36.80 | 36.80 | 36.80 | 670 |
03 Apr 2024 | 38.79 | 38.79 | 37.53 | 37.53 | 37.53 | 599 |
02 Apr 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 90 |
28 Mar 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
27 Mar 2024 | 38.79 | 39.87 | 38.79 | 39.87 | 39.87 | 90 |
26 Mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 23 |
25 Mar 2024 | 38.40 | 38.72 | 37.67 | 38.72 | 38.72 | 759 |
22 Mar 2024 | 39.42 | 39.42 | 39.40 | 39.40 | 39.40 | 260 |
21 Mar 2024 | 39.29 | 39.63 | 39.14 | 39.63 | 39.63 | 102 |
20 Mar 2024 | 39.03 | 40.33 | 39.03 | 39.87 | 39.87 | 610 |
19 Mar 2024 | 39.22 | 39.22 | 39.04 | 39.04 | 39.04 | 100 |
18 Mar 2024 | 39.37 | 39.67 | 39.22 | 39.22 | 39.22 | 651 |
15 Mar 2024 | 39.29 | 39.48 | 39.28 | 39.28 | 39.28 | 410 |
14 Mar 2024 | 39.82 | 39.82 | 39.49 | 39.49 | 39.49 | 7 |
13 Mar 2024 | 41.28 | 41.28 | 39.85 | 39.85 | 39.85 | 195 |
12 Mar 2024 | 41.22 | 41.28 | 41.22 | 41.28 | 41.28 | 7 |
11 Mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
08 Mar 2024 | 42.60 | 42.60 | 40.38 | 40.38 | 40.38 | 111 |
07 Mar 2024 | 40.90 | 42.13 | 40.90 | 42.04 | 42.04 | 310 |
06 Mar 2024 | 40.03 | 40.90 | 40.03 | 40.90 | 40.90 | 230 |
05 Mar 2024 | 41.76 | 41.79 | 40.26 | 40.26 | 40.26 | 62 |
04 Mar 2024 | 40.62 | 41.76 | 40.62 | 41.76 | 41.76 | 484 |
01 Mar 2024 | 39.97 | 40.69 | 39.97 | 40.69 | 40.69 | 110 |
29 Feb 2024 | 38.65 | 39.58 | 38.65 | 39.58 | 39.58 | 110 |
28 Feb 2024 | 39.49 | 39.49 | 38.85 | 38.85 | 38.85 | 550 |
27 Feb 2024 | 39.64 | 39.67 | 39.64 | 39.67 | 39.67 | 10 |
26 Feb 2024 | 39.72 | 39.80 | 39.70 | 39.73 | 39.73 | 611 |
23 Feb 2024 | 39.90 | 39.96 | 39.80 | 39.96 | 39.96 | 151 |
22 Feb 2024 | 40.90 | 40.97 | 39.44 | 39.90 | 39.90 | 297 |
21 Feb 2024 | 41.15 | 41.15 | 40.24 | 40.24 | 40.24 | 466 |
20 Feb 2024 | 41.01 | 41.01 | 40.85 | 40.85 | 40.85 | 200 |
19 Feb 2024 | 40.74 | 40.82 | 40.58 | 40.82 | 40.82 | 829 |
16 Feb 2024 | 41.15 | 41.15 | 40.26 | 40.26 | 40.26 | 242 |
15 Feb 2024 | 41.28 | 41.43 | 41.28 | 41.43 | 41.43 | 27 |
14 Feb 2024 | 40.49 | 41.14 | 40.49 | 41.14 | 41.14 | 274 |
13 Feb 2024 | 40.99 | 40.99 | 40.31 | 40.50 | 40.50 | 216 |
12 Feb 2024 | 40.09 | 41.26 | 40.09 | 41.26 | 41.26 | 370 |
09 Feb 2024 | 39.53 | 39.55 | 39.53 | 39.55 | 39.55 | 90 |
08 Feb 2024 | 39.53 | 39.79 | 39.53 | 39.56 | 39.56 | 874 |
07 Feb 2024 | 39.78 | 39.78 | 39.49 | 39.49 | 39.49 | 14 |
06 Feb 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
06 Feb 2024 | 0.125 Dividend | |||||
05 Feb 2024 | 39.49 | 40.08 | 39.24 | 40.08 | 39.96 | 95 |
02 Feb 2024 | 39.60 | 39.60 | 39.01 | 39.60 | 39.47 | 27 |
01 Feb 2024 | 39.90 | 39.90 | 39.71 | 39.71 | 39.59 | 53 |
31 Jan 2024 | 39.40 | 39.40 | 39.13 | 39.13 | 39.00 | 465 |
30 Jan 2024 | 40.49 | 40.49 | 39.79 | 39.79 | 39.67 | 53 |
29 Jan 2024 | 40.53 | 40.80 | 40.29 | 40.29 | 40.17 | 311 |
26 Jan 2024 | 40.10 | 40.47 | 40.05 | 40.07 | 39.95 | 412 |
25 Jan 2024 | 45.70 | 46.15 | 45.57 | 46.15 | 46.01 | 665 |
24 Jan 2024 | 45.30 | 45.61 | 45.30 | 45.31 | 45.17 | 131 |
23 Jan 2024 | 44.28 | 44.82 | 44.28 | 44.82 | 44.68 | 2 |
22 Jan 2024 | 44.51 | 45.17 | 43.86 | 44.10 | 43.96 | 472 |
19 Jan 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 42.99 | - |
18 Jan 2024 | 42.29 | 43.49 | 42.29 | 42.74 | 42.61 | 321 |
17 Jan 2024 | 43.15 | 43.15 | 42.97 | 42.97 | 42.84 | 1,760 |
16 Jan 2024 | 42.96 | 43.15 | 42.95 | 43.15 | 43.01 | 781 |
15 Jan 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.06 | - |
12 Jan 2024 | 43.23 | 43.56 | 43.19 | 43.19 | 43.06 | 295 |
11 Jan 2024 | 43.40 | 43.42 | 42.97 | 42.97 | 42.83 | 144 |
10 Jan 2024 | 44.15 | 44.15 | 43.19 | 43.38 | 43.25 | 1,095 |
09 Jan 2024 | 44.20 | 44.20 | 44.06 | 44.09 | 43.95 | 28 |
08 Jan 2024 | 42.88 | 43.95 | 42.67 | 43.95 | 43.81 | 1,071 |
05 Jan 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.75 | - |
04 Jan 2024 | 43.06 | 43.33 | 42.00 | 42.88 | 42.75 | 1,773 |
03 Jan 2024 | 43.79 | 43.79 | 43.12 | 43.18 | 43.05 | 933 |
02 Jan 2024 | 45.46 | 45.54 | 43.96 | 43.96 | 43.82 | 65 |
29 Dec 2023 | 45.59 | 45.59 | 45.40 | 45.46 | 45.31 | 15 |
28 Dec 2023 | 45.67 | 45.85 | 45.53 | 45.63 | 45.49 | 1,347 |
27 Dec 2023 | 45.34 | 46.12 | 45.34 | 45.69 | 45.55 | 470 |
22 Dec 2023 | 42.60 | 43.53 | 42.50 | 43.53 | 43.39 | 319 |
21 Dec 2023 | 41.99 | 41.99 | 41.99 | 41.99 | 41.86 | - |
20 Dec 2023 | 42.46 | 42.46 | 41.99 | 41.99 | 41.86 | 323 |
19 Dec 2023 | 41.85 | 42.33 | 41.63 | 42.33 | 42.20 | 2,790 |
18 Dec 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 41.97 | - |
15 Dec 2023 | 41.21 | 41.21 | 41.21 | 41.21 | 41.08 | - |
14 Dec 2023 | 41.26 | 41.26 | 40.90 | 41.21 | 41.08 | 40 |
13 Dec 2023 | 40.85 | 40.96 | 40.85 | 40.96 | 40.83 | 750 |
12 Dec 2023 | 41.44 | 41.44 | 40.72 | 40.72 | 40.60 | 86 |
11 Dec 2023 | 39.57 | 39.57 | 39.57 | 39.57 | 39.45 | - |
08 Dec 2023 | 39.08 | 39.08 | 39.08 | 39.08 | 38.95 | - |
07 Dec 2023 | 38.34 | 39.17 | 38.16 | 39.17 | 39.04 | 276 |
06 Dec 2023 | 38.96 | 38.96 | 38.96 | 38.96 | 38.84 | - |
05 Dec 2023 | 38.91 | 38.93 | 38.71 | 38.90 | 38.78 | 376 |
04 Dec 2023 | 40.15 | 40.15 | 39.10 | 39.14 | 39.02 | 70 |
01 Dec 2023 | 40.97 | 40.97 | 40.32 | 40.32 | 40.19 | 90 |
30 Nov 2023 | 40.90 | 41.20 | 40.90 | 41.19 | 41.07 | 810 |
29 Nov 2023 | 40.24 | 40.24 | 40.24 | 40.24 | 40.11 | - |
28 Nov 2023 | 40.21 | 40.21 | 39.97 | 39.97 | 39.85 | 1 |
27 Nov 2023 | 40.15 | 40.15 | 40.15 | 40.15 | 40.02 | 20 |
24 Nov 2023 | 39.99 | 39.99 | 39.80 | 39.80 | 39.68 | 42 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |