Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 43.62 | 44.28 | 43.62 | 44.17 | 44.17 | 890 |
27 Mar 2024 | 42.28 | 43.34 | 42.28 | 43.34 | 43.34 | 145 |
26 Mar 2024 | 41.80 | 42.40 | 41.69 | 42.40 | 42.40 | 490 |
25 Mar 2024 | 41.96 | 41.96 | 41.51 | 41.51 | 41.51 | 208 |
22 Mar 2024 | 42.33 | 42.40 | 42.33 | 42.40 | 42.40 | 40 |
21 Mar 2024 | 41.49 | 41.62 | 41.49 | 41.54 | 41.54 | 530 |
20 Mar 2024 | 40.51 | 41.38 | 40.19 | 41.38 | 41.38 | 214 |
19 Mar 2024 | 39.81 | 40.00 | 39.81 | 40.00 | 40.00 | 1 |
18 Mar 2024 | 39.54 | 39.54 | 39.45 | 39.45 | 39.45 | 190 |
15 Mar 2024 | 39.42 | 39.76 | 39.42 | 39.76 | 39.76 | 133 |
14 Mar 2024 | 39.93 | 40.24 | 39.71 | 39.71 | 39.71 | 1,879 |
13 Mar 2024 | 39.01 | 40.40 | 38.83 | 40.31 | 40.31 | 334 |
12 Mar 2024 | 38.99 | 38.99 | 38.92 | 38.92 | 38.92 | 48 |
11 Mar 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
08 Mar 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
07 Mar 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
06 Mar 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
05 Mar 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
04 Mar 2024 | 38.71 | 38.71 | 38.47 | 38.47 | 38.47 | 169 |
01 Mar 2024 | 39.03 | 39.03 | 38.67 | 38.67 | 38.67 | 105 |
29 Feb 2024 | 38.64 | 38.89 | 38.64 | 38.89 | 38.89 | 180 |
28 Feb 2024 | 38.65 | 38.65 | 38.53 | 38.53 | 38.53 | 30 |
27 Feb 2024 | 38.29 | 38.67 | 38.29 | 38.67 | 38.67 | 210 |
26 Feb 2024 | 38.31 | 38.50 | 38.29 | 38.50 | 38.50 | 525 |
23 Feb 2024 | 38.69 | 38.69 | 38.50 | 38.50 | 38.50 | 240 |
23 Feb 2024 | 0.1 Dividend | |||||
22 Feb 2024 | 37.68 | 39.30 | 37.68 | 39.30 | 39.20 | 2,127 |
21 Feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.32 | 175 |
20 Feb 2024 | 36.96 | 37.70 | 36.65 | 37.70 | 37.60 | 1,400 |
19 Feb 2024 | 37.08 | 37.15 | 37.08 | 37.15 | 37.06 | 232 |
16 Feb 2024 | 37.97 | 37.97 | 37.32 | 37.70 | 37.60 | 1,175 |
15 Feb 2024 | 37.96 | 38.21 | 37.88 | 37.88 | 37.78 | 2,030 |
14 Feb 2024 | 37.29 | 38.00 | 37.29 | 38.00 | 37.90 | 2,450 |
13 Feb 2024 | 37.26 | 37.44 | 37.26 | 37.44 | 37.35 | 180 |
12 Feb 2024 | 37.40 | 37.48 | 37.40 | 37.48 | 37.38 | 100 |
09 Feb 2024 | 37.31 | 37.31 | 37.19 | 37.19 | 37.10 | 500 |
08 Feb 2024 | 37.17 | 37.17 | 36.88 | 36.88 | 36.79 | 810 |
07 Feb 2024 | 37.17 | 37.42 | 37.17 | 37.42 | 37.32 | 18 |
06 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.31 | 200 |
05 Feb 2024 | 36.92 | 37.00 | 36.60 | 36.60 | 36.51 | 284 |
02 Feb 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.46 | - |
01 Feb 2024 | 36.15 | 36.15 | 35.87 | 35.87 | 35.77 | 100 |
31 Jan 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.21 | - |
30 Jan 2024 | 36.92 | 37.06 | 36.54 | 36.54 | 36.45 | 315 |
29 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.31 | - |
26 Jan 2024 | 36.80 | 36.93 | 36.45 | 36.45 | 36.36 | 170 |
25 Jan 2024 | 34.97 | 36.88 | 34.97 | 36.88 | 36.79 | 70 |
24 Jan 2024 | 34.94 | 35.32 | 34.94 | 34.96 | 34.87 | 18 |
23 Jan 2024 | 34.38 | 35.00 | 34.38 | 34.87 | 34.78 | 86 |
22 Jan 2024 | 34.13 | 34.16 | 34.13 | 34.16 | 34.07 | 321 |
19 Jan 2024 | 34.80 | 35.00 | 33.87 | 33.87 | 33.78 | 65 |
18 Jan 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.92 | - |
17 Jan 2024 | 34.24 | 34.24 | 33.97 | 34.07 | 33.98 | 575 |
16 Jan 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.94 | 180 |
15 Jan 2024 | 35.15 | 35.15 | 34.85 | 35.00 | 34.91 | 55 |
12 Jan 2024 | 38.35 | 38.60 | 35.35 | 35.35 | 35.26 | 800 |
11 Jan 2024 | 38.28 | 38.40 | 38.28 | 38.33 | 38.23 | 194 |
10 Jan 2024 | 38.55 | 38.80 | 38.55 | 38.80 | 38.70 | 122 |
09 Jan 2024 | 37.83 | 38.50 | 37.53 | 38.50 | 38.40 | 2,025 |
08 Jan 2024 | 37.50 | 37.50 | 36.28 | 37.25 | 37.16 | 554 |
05 Jan 2024 | 35.73 | 37.10 | 35.73 | 37.10 | 37.01 | 35 |
04 Jan 2024 | 35.36 | 35.83 | 35.36 | 35.60 | 35.51 | 223 |
03 Jan 2024 | 36.78 | 36.78 | 35.32 | 35.32 | 35.23 | - |
02 Jan 2024 | 36.40 | 37.12 | 36.40 | 37.12 | 37.02 | 636 |
29 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.51 | - |
28 Dec 2023 | 36.41 | 36.41 | 36.41 | 36.41 | 36.32 | - |
27 Dec 2023 | 36.80 | 36.80 | 36.60 | 36.60 | 36.51 | 161 |
22 Dec 2023 | 37.19 | 37.19 | 37.05 | 37.06 | 36.97 | 47 |
21 Dec 2023 | 36.84 | 37.09 | 36.84 | 37.09 | 37.00 | 155 |
20 Dec 2023 | 37.40 | 37.40 | 37.10 | 37.10 | 37.01 | 1,000 |
19 Dec 2023 | 37.56 | 37.74 | 37.56 | 37.74 | 37.64 | 10 |
18 Dec 2023 | 38.72 | 38.72 | 37.94 | 37.94 | 37.84 | 50 |
15 Dec 2023 | 38.52 | 39.22 | 38.52 | 39.22 | 39.12 | 1,200 |
14 Dec 2023 | 37.76 | 37.94 | 37.65 | 37.88 | 37.78 | 641 |
13 Dec 2023 | 38.15 | 38.26 | 37.50 | 37.50 | 37.40 | 304 |
12 Dec 2023 | 37.47 | 38.10 | 37.47 | 38.10 | 38.00 | 870 |
11 Dec 2023 | 37.33 | 37.72 | 37.33 | 37.51 | 37.41 | 962 |
08 Dec 2023 | 37.28 | 37.90 | 37.28 | 37.90 | 37.80 | 426 |
07 Dec 2023 | 36.26 | 37.68 | 36.26 | 37.63 | 37.53 | 800 |
06 Dec 2023 | 34.81 | 36.40 | 34.81 | 36.40 | 36.31 | 140 |
05 Dec 2023 | 35.10 | 35.10 | 34.70 | 34.70 | 34.61 | 50 |
04 Dec 2023 | 35.09 | 35.63 | 35.09 | 35.63 | 35.54 | 1,950 |
01 Dec 2023 | 33.72 | 34.98 | 33.72 | 34.98 | 34.89 | 1,700 |
30 Nov 2023 | 33.30 | 34.18 | 33.24 | 34.18 | 34.09 | 300 |
29 Nov 2023 | 32.90 | 33.70 | 32.90 | 33.70 | 33.61 | 342 |
28 Nov 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 32.54 | - |
27 Nov 2023 | 32.82 | 32.87 | 32.54 | 32.54 | 32.46 | 110 |
24 Nov 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 33.00 | 10 |
23 Nov 2023 | 32.99 | 33.38 | 32.99 | 33.31 | 33.22 | 1,304 |
22 Nov 2023 | 32.79 | 33.90 | 32.79 | 32.90 | 32.82 | 790 |
21 Nov 2023 | 33.21 | 33.21 | 32.67 | 32.67 | 32.59 | - |
20 Nov 2023 | 32.88 | 33.28 | 32.88 | 33.28 | 33.20 | 1,850 |
17 Nov 2023 | 32.63 | 33.00 | 32.63 | 32.81 | 32.73 | 415 |
16 Nov 2023 | 32.88 | 32.88 | 32.88 | 32.88 | 32.80 | - |
15 Nov 2023 | 32.36 | 33.26 | 32.36 | 33.00 | 32.92 | 1,512 |
14 Nov 2023 | 31.84 | 31.99 | 31.84 | 31.99 | 31.91 | 130 |
13 Nov 2023 | 31.56 | 31.93 | 31.56 | 31.92 | 31.84 | 440 |
10 Nov 2023 | 31.32 | 31.54 | 31.32 | 31.39 | 31.31 | 65 |
09 Nov 2023 | 31.81 | 32.40 | 31.81 | 32.04 | 31.96 | 77 |
08 Nov 2023 | 31.17 | 32.35 | 31.17 | 32.35 | 32.26 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |