Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 30.19 | 30.24 | 29.60 | 29.60 | 29.60 | 781 |
25 Apr 2024 | 32.26 | 32.48 | 32.26 | 32.28 | 32.28 | 350 |
24 Apr 2024 | 32.40 | 32.53 | 32.31 | 32.53 | 32.53 | 100 |
23 Apr 2024 | 32.28 | 32.28 | 32.24 | 32.24 | 32.24 | - |
22 Apr 2024 | 32.31 | 32.37 | 32.15 | 32.15 | 32.15 | 133 |
19 Apr 2024 | 33.04 | 33.04 | 32.44 | 32.44 | 32.44 | 30 |
18 Apr 2024 | 33.63 | 33.69 | 33.35 | 33.35 | 33.35 | 282 |
17 Apr 2024 | 33.99 | 33.99 | 33.61 | 33.61 | 33.61 | 205 |
16 Apr 2024 | 34.08 | 34.26 | 34.08 | 34.10 | 34.10 | 252 |
15 Apr 2024 | 33.61 | 34.34 | 33.61 | 34.34 | 34.34 | - |
12 Apr 2024 | 35.28 | 35.28 | 34.17 | 34.17 | 34.17 | 644 |
11 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
10 Apr 2024 | 35.54 | 35.67 | 34.85 | 34.85 | 34.85 | 268 |
09 Apr 2024 | 35.10 | 35.10 | 34.60 | 34.60 | 34.60 | 5 |
08 Apr 2024 | 35.72 | 35.85 | 35.42 | 35.42 | 35.42 | 1,078 |
05 Apr 2024 | 36.74 | 36.80 | 35.69 | 35.69 | 35.69 | 75 |
04 Apr 2024 | 37.24 | 37.38 | 37.20 | 37.24 | 37.24 | 135 |
03 Apr 2024 | 39.04 | 39.08 | 37.76 | 37.76 | 37.76 | 150 |
02 Apr 2024 | 41.74 | 41.74 | 40.65 | 40.70 | 40.70 | 134 |
28 Mar 2024 | 40.33 | 41.07 | 40.33 | 41.07 | 41.07 | 257 |
27 Mar 2024 | 38.71 | 39.80 | 38.71 | 39.80 | 39.80 | 76 |
26 Mar 2024 | 38.65 | 38.78 | 38.65 | 38.78 | 38.78 | - |
25 Mar 2024 | 38.53 | 38.65 | 37.50 | 38.65 | 38.65 | 995 |
22 Mar 2024 | 39.38 | 39.38 | 39.24 | 39.24 | 39.24 | - |
21 Mar 2024 | 39.31 | 39.86 | 39.28 | 39.83 | 39.83 | 246 |
20 Mar 2024 | 38.94 | 40.15 | 38.51 | 38.51 | 38.51 | 882 |
19 Mar 2024 | 39.25 | 39.25 | 38.50 | 38.69 | 38.69 | 100 |
18 Mar 2024 | 39.47 | 39.47 | 39.29 | 39.29 | 39.29 | 25 |
15 Mar 2024 | 39.30 | 39.49 | 39.00 | 39.38 | 39.38 | 792 |
14 Mar 2024 | 39.82 | 39.92 | 39.38 | 39.38 | 39.38 | 570 |
13 Mar 2024 | 40.99 | 40.99 | 39.78 | 39.78 | 39.78 | - |
12 Mar 2024 | 41.38 | 41.38 | 40.88 | 41.08 | 41.08 | 32 |
11 Mar 2024 | 40.40 | 41.01 | 40.08 | 41.01 | 41.01 | 496 |
08 Mar 2024 | 42.67 | 43.00 | 40.85 | 40.85 | 40.85 | 503 |
07 Mar 2024 | 41.03 | 42.28 | 41.03 | 42.28 | 42.28 | 220 |
06 Mar 2024 | 39.99 | 41.06 | 39.99 | 41.06 | 41.06 | 659 |
05 Mar 2024 | 41.94 | 41.94 | 40.17 | 40.17 | 40.17 | 714 |
04 Mar 2024 | 40.72 | 41.44 | 40.72 | 41.44 | 41.44 | 140 |
01 Mar 2024 | 40.02 | 40.46 | 40.02 | 40.46 | 40.46 | - |
29 Feb 2024 | 38.62 | 39.64 | 38.62 | 39.49 | 39.49 | 525 |
28 Feb 2024 | 39.53 | 39.53 | 39.07 | 39.07 | 39.07 | - |
27 Feb 2024 | 39.67 | 39.67 | 39.44 | 39.44 | 39.44 | 80 |
26 Feb 2024 | 39.90 | 40.05 | 39.76 | 39.76 | 39.76 | 185 |
23 Feb 2024 | 40.07 | 40.07 | 39.69 | 39.69 | 39.69 | - |
22 Feb 2024 | 41.25 | 41.33 | 39.88 | 40.06 | 40.06 | 395 |
21 Feb 2024 | 41.25 | 41.25 | 40.15 | 40.61 | 40.61 | 321 |
20 Feb 2024 | 41.34 | 41.93 | 40.63 | 40.63 | 40.63 | 880 |
19 Feb 2024 | 40.58 | 40.88 | 40.58 | 40.88 | 40.88 | - |
16 Feb 2024 | 41.07 | 41.07 | 40.63 | 40.63 | 40.63 | - |
15 Feb 2024 | 41.40 | 41.64 | 41.33 | 41.33 | 41.33 | 13 |
14 Feb 2024 | 40.51 | 41.05 | 40.51 | 41.05 | 41.05 | 251 |
13 Feb 2024 | 40.97 | 40.97 | 40.54 | 40.54 | 40.54 | 62 |
12 Feb 2024 | 40.28 | 41.31 | 40.28 | 41.29 | 41.29 | 72 |
09 Feb 2024 | 39.58 | 39.95 | 39.58 | 39.95 | 39.95 | - |
08 Feb 2024 | 39.63 | 39.78 | 39.35 | 39.35 | 39.35 | 294 |
07 Feb 2024 | 39.68 | 39.72 | 39.68 | 39.72 | 39.72 | 468 |
06 Feb 2024 | 39.99 | 39.99 | 39.46 | 39.63 | 39.63 | 104 |
06 Feb 2024 | 0.125 Dividend | |||||
05 Feb 2024 | 39.04 | 39.78 | 39.04 | 39.78 | 39.65 | 843 |
02 Feb 2024 | 39.47 | 39.55 | 39.28 | 39.28 | 39.15 | 245 |
01 Feb 2024 | 39.85 | 39.99 | 39.24 | 39.24 | 39.12 | 160 |
31 Jan 2024 | 39.52 | 39.52 | 39.26 | 39.26 | 39.14 | 247 |
30 Jan 2024 | 40.69 | 40.69 | 39.78 | 39.80 | 39.67 | 120 |
29 Jan 2024 | 40.57 | 40.57 | 39.88 | 39.88 | 39.76 | 245 |
26 Jan 2024 | 40.15 | 41.03 | 40.00 | 40.89 | 40.76 | 3,641 |
25 Jan 2024 | 45.86 | 46.13 | 45.74 | 46.07 | 45.93 | 520 |
24 Jan 2024 | 45.47 | 45.69 | 45.04 | 45.28 | 45.14 | 1,189 |
23 Jan 2024 | 44.38 | 44.38 | 44.30 | 44.30 | 44.16 | 200 |
22 Jan 2024 | 44.72 | 44.74 | 44.09 | 44.09 | 43.95 | 421 |
19 Jan 2024 | 43.42 | 43.58 | 43.26 | 43.58 | 43.44 | 333 |
18 Jan 2024 | 42.39 | 43.53 | 42.39 | 43.53 | 43.40 | 116 |
17 Jan 2024 | 43.08 | 43.08 | 42.42 | 42.44 | 42.30 | 1,156 |
16 Jan 2024 | 42.83 | 43.13 | 42.83 | 43.13 | 42.99 | 220 |
15 Jan 2024 | 43.19 | 43.19 | 42.88 | 42.88 | 42.74 | 34 |
12 Jan 2024 | 43.33 | 43.33 | 42.76 | 42.76 | 42.62 | 440 |
11 Jan 2024 | 43.56 | 43.56 | 42.78 | 42.78 | 42.64 | 200 |
10 Jan 2024 | 44.07 | 44.07 | 43.24 | 43.24 | 43.11 | 100 |
09 Jan 2024 | 44.31 | 44.31 | 43.97 | 43.97 | 43.83 | - |
08 Jan 2024 | 42.92 | 44.00 | 42.71 | 43.97 | 43.83 | 292 |
05 Jan 2024 | 42.89 | 43.21 | 42.46 | 43.21 | 43.07 | 440 |
04 Jan 2024 | 43.13 | 43.31 | 41.70 | 42.74 | 42.61 | 1,496 |
03 Jan 2024 | 43.83 | 43.83 | 43.08 | 43.08 | 42.94 | 20 |
02 Jan 2024 | 45.42 | 45.44 | 43.88 | 44.08 | 43.94 | 6,191 |
29 Dec 2023 | 45.50 | 45.69 | 45.44 | 45.44 | 45.30 | 400 |
28 Dec 2023 | 45.73 | 45.97 | 45.36 | 45.62 | 45.47 | 2,501 |
27 Dec 2023 | 45.72 | 45.94 | 45.54 | 45.54 | 45.40 | 949 |
22 Dec 2023 | 42.80 | 43.64 | 42.60 | 43.64 | 43.50 | 2,573 |
21 Dec 2023 | 41.97 | 42.42 | 41.97 | 42.42 | 42.29 | 150 |
20 Dec 2023 | 42.72 | 42.72 | 42.36 | 42.63 | 42.50 | 2,336 |
19 Dec 2023 | 41.56 | 42.04 | 41.56 | 41.94 | 41.80 | 650 |
18 Dec 2023 | 42.37 | 42.37 | 41.85 | 41.85 | 41.71 | 546 |
15 Dec 2023 | 41.36 | 43.29 | 41.35 | 43.29 | 43.15 | 632 |
14 Dec 2023 | 41.64 | 42.80 | 41.19 | 41.44 | 41.31 | 462 |
13 Dec 2023 | 40.94 | 40.94 | 40.63 | 40.63 | 40.51 | 19 |
12 Dec 2023 | 41.51 | 41.52 | 40.85 | 40.85 | 40.73 | 482 |
11 Dec 2023 | 39.74 | 41.13 | 39.70 | 41.13 | 41.00 | 638 |
08 Dec 2023 | 38.94 | 39.60 | 38.94 | 39.60 | 39.48 | 9 |
07 Dec 2023 | 38.62 | 38.79 | 38.51 | 38.79 | 38.67 | 474 |
06 Dec 2023 | 39.06 | 39.06 | 38.82 | 38.82 | 38.70 | - |
05 Dec 2023 | 38.83 | 38.83 | 38.60 | 38.60 | 38.47 | 325 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |