Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 39.36 | 40.22 | 39.11 | 39.11 | 39.11 | 1,101 |
18 Apr 2024 | 41.98 | 41.98 | 40.71 | 40.83 | 40.83 | 1,600 |
17 Apr 2024 | 42.17 | 42.17 | 40.58 | 41.62 | 41.62 | 1,200 |
16 Apr 2024 | 40.27 | 41.79 | 40.18 | 40.18 | 40.18 | 1,800 |
15 Apr 2024 | 41.83 | 42.99 | 41.72 | 41.95 | 41.95 | 1,300 |
12 Apr 2024 | 43.39 | 43.39 | 41.96 | 42.04 | 42.04 | 6,500 |
11 Apr 2024 | 41.84 | 43.09 | 41.84 | 42.08 | 42.08 | 6,000 |
10 Apr 2024 | 42.04 | 43.08 | 41.89 | 42.59 | 42.59 | 600 |
09 Apr 2024 | 41.47 | 43.21 | 41.47 | 42.03 | 42.03 | 2,700 |
08 Apr 2024 | 39.69 | 41.48 | 39.69 | 40.13 | 40.13 | 1,000 |
05 Apr 2024 | 41.04 | 41.57 | 40.19 | 40.32 | 40.32 | 2,300 |
04 Apr 2024 | 40.77 | 42.68 | 40.77 | 41.49 | 41.49 | 800 |
03 Apr 2024 | 42.91 | 42.91 | 40.12 | 40.95 | 40.95 | 2,700 |
02 Apr 2024 | 42.00 | 42.83 | 40.65 | 41.44 | 41.44 | 1,500 |
01 Apr 2024 | 41.11 | 42.56 | 41.11 | 42.14 | 42.14 | 2,500 |
28 Mar 2024 | 42.64 | 45.09 | 42.64 | 44.23 | 44.23 | 900 |
28 Mar 2024 | 0.331 Dividend | |||||
27 Mar 2024 | 45.66 | 45.67 | 44.11 | 44.50 | 44.17 | 3,000 |
26 Mar 2024 | 46.39 | 46.39 | 44.62 | 44.75 | 44.42 | 1,500 |
25 Mar 2024 | 45.36 | 45.36 | 43.59 | 44.95 | 44.62 | 2,500 |
22 Mar 2024 | 46.23 | 46.24 | 44.72 | 44.86 | 44.53 | 1,100 |
21 Mar 2024 | 44.58 | 46.25 | 44.35 | 44.58 | 44.25 | 12,300 |
20 Mar 2024 | 45.51 | 45.51 | 43.66 | 43.71 | 43.38 | 900 |
19 Mar 2024 | 45.21 | 45.21 | 43.46 | 44.96 | 44.63 | 4,400 |
18 Mar 2024 | 45.82 | 45.82 | 43.56 | 43.81 | 43.48 | 800 |
15 Mar 2024 | 44.69 | 44.69 | 43.05 | 44.69 | 44.36 | 1,200 |
14 Mar 2024 | 44.19 | 44.19 | 42.83 | 43.84 | 43.51 | 600 |
13 Mar 2024 | 44.96 | 44.96 | 43.17 | 43.17 | 42.85 | 2,000 |
12 Mar 2024 | 44.73 | 44.73 | 42.68 | 42.68 | 42.36 | 2,300 |
11 Mar 2024 | 43.95 | 44.05 | 42.55 | 42.90 | 42.58 | 1,300 |
08 Mar 2024 | 43.79 | 45.61 | 43.36 | 44.10 | 43.77 | 2,200 |
07 Mar 2024 | 42.80 | 44.43 | 42.51 | 42.91 | 42.59 | 800 |
06 Mar 2024 | 43.45 | 44.98 | 43.41 | 44.93 | 44.60 | 1,800 |
05 Mar 2024 | 44.62 | 44.62 | 43.25 | 43.25 | 42.93 | 700 |
04 Mar 2024 | 43.37 | 45.77 | 43.37 | 45.77 | 45.43 | 1,600 |
01 Mar 2024 | 44.58 | 44.59 | 42.44 | 42.98 | 42.66 | 800 |
29 Feb 2024 | 41.97 | 43.37 | 41.74 | 43.17 | 42.85 | 1,400 |
28 Feb 2024 | 43.04 | 43.04 | 40.97 | 41.49 | 41.18 | 1,500 |
27 Feb 2024 | 41.77 | 43.43 | 41.77 | 42.14 | 41.83 | 1,100 |
26 Feb 2024 | 41.62 | 43.54 | 41.62 | 42.00 | 41.69 | 2,000 |
23 Feb 2024 | 42.03 | 42.45 | 42.03 | 42.25 | 41.94 | 1,600 |
22 Feb 2024 | 42.87 | 42.87 | 40.47 | 41.07 | 40.76 | 2,900 |
21 Feb 2024 | 41.60 | 41.60 | 39.76 | 41.16 | 40.85 | 1,400 |
20 Feb 2024 | 41.83 | 42.35 | 39.38 | 39.94 | 39.64 | 2,000 |
16 Feb 2024 | 40.27 | 41.99 | 40.05 | 41.95 | 41.64 | 3,200 |
15 Feb 2024 | 39.40 | 41.88 | 39.40 | 40.28 | 39.98 | 1,800 |
14 Feb 2024 | 40.42 | 40.42 | 38.49 | 38.87 | 38.58 | 19,100 |
13 Feb 2024 | 39.16 | 40.46 | 39.03 | 39.49 | 39.20 | 4,500 |
12 Feb 2024 | 38.80 | 40.48 | 38.42 | 40.08 | 39.78 | 1,800 |
09 Feb 2024 | 38.63 | 40.44 | 38.62 | 40.21 | 39.91 | 34,900 |
08 Feb 2024 | 40.49 | 40.49 | 38.92 | 39.02 | 38.73 | 1,000 |
07 Feb 2024 | 40.23 | 40.25 | 38.80 | 38.81 | 38.52 | 700 |
06 Feb 2024 | 38.39 | 39.97 | 38.39 | 38.66 | 38.37 | 1,900 |
05 Feb 2024 | 40.54 | 40.54 | 38.72 | 40.21 | 39.91 | 2,700 |
02 Feb 2024 | 39.50 | 40.80 | 39.47 | 39.47 | 39.18 | 400 |
01 Feb 2024 | 40.60 | 40.60 | 38.79 | 40.23 | 39.93 | 1,700 |
31 Jan 2024 | 39.32 | 40.61 | 39.32 | 40.61 | 40.31 | 1,400 |
30 Jan 2024 | 38.05 | 40.06 | 38.05 | 38.77 | 38.48 | 900 |
29 Jan 2024 | 38.22 | 39.36 | 38.11 | 38.12 | 37.84 | 1,800 |
26 Jan 2024 | 38.42 | 38.42 | 37.86 | 37.86 | 37.58 | 900 |
25 Jan 2024 | 40.72 | 40.72 | 38.83 | 39.04 | 38.75 | 600 |
24 Jan 2024 | 40.76 | 40.76 | 38.60 | 39.09 | 38.80 | 3,100 |
23 Jan 2024 | 40.32 | 40.32 | 38.77 | 40.01 | 39.71 | 2,200 |
22 Jan 2024 | 40.40 | 40.44 | 39.60 | 39.81 | 39.51 | 11,500 |
19 Jan 2024 | 38.46 | 39.78 | 38.01 | 39.34 | 39.05 | 1,700 |
18 Jan 2024 | 39.58 | 39.58 | 37.22 | 37.64 | 37.36 | 900 |
17 Jan 2024 | 37.66 | 39.00 | 37.66 | 38.81 | 38.52 | 2,000 |
16 Jan 2024 | 40.70 | 40.73 | 39.10 | 40.73 | 40.43 | 21,700 |
12 Jan 2024 | 40.63 | 40.64 | 38.84 | 38.99 | 38.70 | 1,000 |
11 Jan 2024 | 39.28 | 39.28 | 37.77 | 37.98 | 37.70 | 1,800 |
10 Jan 2024 | 38.35 | 38.82 | 37.53 | 37.61 | 37.33 | 2,100 |
09 Jan 2024 | 37.73 | 39.14 | 37.73 | 38.04 | 37.76 | 22,000 |
08 Jan 2024 | 40.53 | 40.53 | 38.20 | 39.63 | 39.34 | 4,600 |
05 Jan 2024 | 37.98 | 39.70 | 37.98 | 38.47 | 38.18 | 2,000 |
04 Jan 2024 | 40.41 | 40.41 | 39.11 | 40.11 | 39.81 | 700 |
03 Jan 2024 | 42.25 | 42.25 | 40.62 | 40.75 | 40.45 | 5,800 |
02 Jan 2024 | 42.64 | 42.64 | 40.62 | 40.66 | 40.36 | 900 |
29 Dec 2023 | 40.81 | 42.98 | 40.81 | 41.91 | 41.60 | 900 |
28 Dec 2023 | 42.90 | 42.90 | 41.62 | 42.29 | 41.98 | 1,200 |
27 Dec 2023 | 39.42 | 41.91 | 39.42 | 40.55 | 40.25 | 3,200 |
26 Dec 2023 | 42.23 | 42.23 | 39.21 | 39.21 | 38.92 | 1,400 |
22 Dec 2023 | 40.00 | 41.56 | 39.77 | 39.77 | 39.47 | 4,400 |
21 Dec 2023 | 39.60 | 39.80 | 39.33 | 39.39 | 39.10 | 2,500 |
20 Dec 2023 | 39.96 | 39.96 | 38.38 | 39.47 | 39.18 | 1,200 |
19 Dec 2023 | 38.42 | 38.42 | 36.71 | 38.29 | 38.01 | 1,700 |
18 Dec 2023 | 37.06 | 38.89 | 37.06 | 37.60 | 37.32 | 2,100 |
15 Dec 2023 | 39.48 | 39.48 | 37.81 | 37.90 | 37.62 | 900 |
14 Dec 2023 | 35.72 | 37.14 | 35.72 | 35.93 | 35.66 | 6,400 |
13 Dec 2023 | 35.25 | 35.25 | 33.87 | 34.43 | 34.17 | 2,800 |
12 Dec 2023 | 33.05 | 35.21 | 33.05 | 34.65 | 34.39 | 4,500 |
11 Dec 2023 | 33.20 | 34.48 | 32.78 | 33.14 | 32.89 | 5,900 |
08 Dec 2023 | 33.22 | 34.46 | 33.10 | 33.22 | 32.97 | 2,200 |
07 Dec 2023 | 34.09 | 35.21 | 34.09 | 34.51 | 34.25 | 1,400 |
06 Dec 2023 | 34.53 | 35.80 | 34.53 | 34.91 | 34.65 | 2,500 |
05 Dec 2023 | 33.76 | 34.82 | 33.64 | 33.64 | 33.39 | 1,400 |
04 Dec 2023 | 35.00 | 35.78 | 34.44 | 35.59 | 35.33 | 3,000 |
01 Dec 2023 | 35.62 | 35.84 | 35.17 | 35.17 | 34.91 | 3,100 |
30 Nov 2023 | 36.00 | 36.00 | 35.15 | 35.64 | 35.37 | 1,400 |
29 Nov 2023 | 35.70 | 35.73 | 35.00 | 35.25 | 34.99 | 1,100 |
28 Nov 2023 | 35.86 | 35.86 | 35.18 | 35.18 | 34.92 | 4,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |