Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 40.38 | 42.44 | 40.38 | 42.44 | 42.44 | - |
27 Mar 2024 | 39.52 | 40.53 | 39.52 | 40.27 | 40.27 | - |
26 Mar 2024 | 39.51 | 39.86 | 39.51 | 39.70 | 39.70 | - |
25 Mar 2024 | 39.92 | 40.65 | 39.76 | 40.16 | 40.16 | - |
22 Mar 2024 | 40.84 | 40.84 | 39.91 | 40.33 | 40.33 | - |
21 Mar 2024 | 41.29 | 41.59 | 40.95 | 41.19 | 41.19 | 200 |
20 Mar 2024 | 39.82 | 40.19 | 39.48 | 40.02 | 40.02 | - |
19 Mar 2024 | 40.52 | 40.52 | 39.99 | 39.99 | 39.99 | 50 |
18 Mar 2024 | 40.90 | 41.13 | 40.71 | 40.71 | 40.71 | 50 |
15 Mar 2024 | 41.21 | 41.50 | 40.93 | 41.05 | 41.05 | - |
14 Mar 2024 | 41.29 | 41.41 | 41.01 | 41.01 | 41.01 | 46 |
14 Mar 2024 | 0.125 Dividend | |||||
13 Mar 2024 | 38.39 | 41.66 | 38.18 | 41.66 | 41.53 | 150 |
12 Mar 2024 | 37.58 | 38.58 | 37.52 | 38.58 | 38.46 | - |
11 Mar 2024 | 37.54 | 38.10 | 37.54 | 38.05 | 37.94 | 88 |
08 Mar 2024 | 37.35 | 37.90 | 37.35 | 37.64 | 37.53 | - |
07 Mar 2024 | 35.91 | 37.58 | 35.87 | 37.43 | 37.32 | - |
06 Mar 2024 | 35.35 | 36.29 | 35.29 | 36.12 | 36.01 | - |
05 Mar 2024 | 36.01 | 36.18 | 35.75 | 35.75 | 35.64 | 464 |
04 Mar 2024 | 35.89 | 36.46 | 35.87 | 36.26 | 36.15 | 70 |
01 Mar 2024 | 35.31 | 36.13 | 35.28 | 36.13 | 36.02 | - |
29 Feb 2024 | 34.35 | 35.03 | 33.98 | 35.03 | 34.92 | - |
28 Feb 2024 | 35.11 | 35.13 | 35.11 | 35.13 | 35.02 | - |
27 Feb 2024 | 35.51 | 35.68 | 35.15 | 35.62 | 35.51 | 4 |
26 Feb 2024 | 36.24 | 36.24 | 35.25 | 35.25 | 35.14 | 300 |
23 Feb 2024 | 35.37 | 36.52 | 35.37 | 36.36 | 36.25 | 270 |
22 Feb 2024 | 35.00 | 36.39 | 34.93 | 36.39 | 36.28 | 500 |
21 Feb 2024 | 34.90 | 35.11 | 34.90 | 35.11 | 35.00 | - |
20 Feb 2024 | 35.41 | 35.41 | 35.14 | 35.14 | 35.03 | - |
19 Feb 2024 | 35.23 | 35.79 | 35.23 | 35.79 | 35.68 | - |
16 Feb 2024 | 35.27 | 36.17 | 35.04 | 35.92 | 35.81 | - |
15 Feb 2024 | 34.89 | 35.65 | 34.82 | 35.59 | 35.48 | - |
14 Feb 2024 | 34.29 | 34.57 | 34.28 | 34.57 | 34.47 | - |
13 Feb 2024 | 34.77 | 34.80 | 34.24 | 34.29 | 34.19 | - |
12 Feb 2024 | 34.02 | 34.84 | 34.02 | 34.84 | 34.74 | - |
09 Feb 2024 | 34.97 | 34.97 | 34.14 | 34.20 | 34.10 | 160 |
08 Feb 2024 | 35.35 | 35.35 | 34.96 | 35.10 | 34.99 | 300 |
07 Feb 2024 | 35.67 | 35.67 | 35.45 | 35.45 | 35.34 | - |
06 Feb 2024 | 35.58 | 36.11 | 35.55 | 36.06 | 35.95 | - |
05 Feb 2024 | 36.46 | 36.46 | 35.62 | 35.93 | 35.82 | 40 |
02 Feb 2024 | 36.84 | 38.02 | 36.79 | 36.79 | 36.68 | 40 |
01 Feb 2024 | 36.75 | 37.53 | 36.53 | 37.53 | 37.42 | 80 |
31 Jan 2024 | 37.15 | 37.38 | 37.12 | 37.38 | 37.27 | - |
30 Jan 2024 | 37.25 | 37.30 | 36.78 | 36.78 | 36.67 | 2,000 |
29 Jan 2024 | 37.02 | 37.07 | 36.87 | 36.87 | 36.76 | - |
26 Jan 2024 | 37.10 | 37.57 | 36.49 | 36.49 | 36.38 | 241 |
25 Jan 2024 | 36.52 | 37.41 | 36.36 | 37.05 | 36.94 | 30 |
24 Jan 2024 | 35.64 | 37.22 | 35.64 | 36.90 | 36.79 | 50 |
23 Jan 2024 | 34.96 | 36.02 | 34.87 | 36.02 | 35.91 | - |
22 Jan 2024 | 34.91 | 35.40 | 34.91 | 35.06 | 34.95 | - |
19 Jan 2024 | 34.05 | 34.84 | 34.05 | 34.69 | 34.59 | 400 |
18 Jan 2024 | 33.74 | 34.21 | 33.27 | 34.21 | 34.11 | - |
17 Jan 2024 | 34.36 | 34.88 | 33.78 | 33.84 | 33.74 | 79 |
16 Jan 2024 | 34.69 | 34.93 | 33.88 | 34.62 | 34.52 | - |
15 Jan 2024 | 34.62 | 34.62 | 34.37 | 34.43 | 34.33 | - |
12 Jan 2024 | 35.05 | 35.29 | 35.05 | 35.08 | 34.97 | 20 |
11 Jan 2024 | 35.16 | 35.33 | 34.73 | 34.91 | 34.81 | - |
10 Jan 2024 | 35.42 | 35.58 | 35.18 | 35.35 | 35.24 | 16 |
09 Jan 2024 | 36.50 | 36.61 | 35.85 | 35.85 | 35.74 | - |
08 Jan 2024 | 36.42 | 36.77 | 36.05 | 36.72 | 36.61 | 40 |
05 Jan 2024 | 36.54 | 36.94 | 36.33 | 36.67 | 36.56 | - |
04 Jan 2024 | 36.96 | 36.96 | 36.51 | 36.70 | 36.59 | - |
03 Jan 2024 | 37.22 | 37.61 | 36.51 | 37.19 | 37.08 | - |
02 Jan 2024 | 37.96 | 38.04 | 37.48 | 37.93 | 37.82 | - |
29 Dec 2023 | 38.32 | 38.32 | 38.20 | 38.24 | 38.13 | - |
28 Dec 2023 | 38.30 | 38.52 | 38.09 | 38.36 | 38.24 | 3,531 |
27 Dec 2023 | 38.32 | 38.50 | 38.12 | 38.38 | 38.26 | - |
22 Dec 2023 | 38.36 | 38.54 | 38.19 | 38.19 | 38.08 | 100 |
21 Dec 2023 | 37.64 | 37.67 | 37.64 | 37.67 | 37.56 | - |
20 Dec 2023 | 38.47 | 38.47 | 38.47 | 38.47 | 38.35 | - |
19 Dec 2023 | 37.54 | 37.54 | 37.53 | 37.54 | 37.43 | - |
18 Dec 2023 | 37.88 | 37.90 | 37.88 | 37.88 | 37.77 | - |
15 Dec 2023 | 37.19 | 38.22 | 37.19 | 38.10 | 37.99 | - |
14 Dec 2023 | 36.02 | 37.37 | 35.98 | 37.37 | 37.26 | 80 |
14 Dec 2023 | 0.125 Dividend | |||||
13 Dec 2023 | 34.93 | 35.26 | 34.51 | 34.51 | 34.28 | 30 |
12 Dec 2023 | 34.99 | 35.08 | 34.71 | 35.08 | 34.85 | - |
11 Dec 2023 | 35.64 | 36.19 | 35.13 | 35.13 | 34.90 | 70 |
08 Dec 2023 | 34.32 | 35.64 | 34.25 | 35.64 | 35.40 | - |
07 Dec 2023 | 33.89 | 34.24 | 33.81 | 34.24 | 34.01 | - |
06 Dec 2023 | 33.82 | 34.74 | 33.74 | 34.74 | 34.51 | - |
05 Dec 2023 | 33.87 | 34.84 | 33.87 | 34.13 | 33.90 | 140 |
04 Dec 2023 | 35.60 | 35.60 | 34.87 | 34.93 | 34.70 | - |
01 Dec 2023 | 34.34 | 35.98 | 34.17 | 35.98 | 35.74 | - |
30 Nov 2023 | 33.56 | 34.24 | 33.56 | 34.24 | 34.01 | - |
29 Nov 2023 | 33.20 | 33.75 | 33.20 | 33.75 | 33.53 | - |
28 Nov 2023 | 32.29 | 33.15 | 32.27 | 33.15 | 32.93 | 650 |
27 Nov 2023 | 33.20 | 33.22 | 32.25 | 32.50 | 32.29 | 20 |
24 Nov 2023 | 32.90 | 33.71 | 32.82 | 32.92 | 32.70 | 30 |
23 Nov 2023 | 33.20 | 33.66 | 33.15 | 33.34 | 33.12 | 50 |
22 Nov 2023 | 33.02 | 33.02 | 32.88 | 32.88 | 32.66 | - |
21 Nov 2023 | 33.15 | 33.19 | 33.14 | 33.14 | 32.92 | - |
20 Nov 2023 | 32.72 | 33.24 | 32.25 | 33.24 | 33.02 | 200 |
17 Nov 2023 | 32.32 | 33.22 | 32.32 | 32.94 | 32.72 | 30 |
16 Nov 2023 | 32.75 | 32.75 | 31.84 | 32.22 | 32.01 | 50 |
15 Nov 2023 | 33.41 | 34.19 | 32.58 | 32.67 | 32.45 | 500 |
14 Nov 2023 | 35.60 | 35.60 | 33.78 | 33.78 | 33.56 | 45 |
13 Nov 2023 | 32.38 | 34.17 | 32.38 | 34.06 | 33.83 | - |
10 Nov 2023 | 32.05 | 32.99 | 31.71 | 32.99 | 32.77 | 43 |
09 Nov 2023 | 32.01 | 32.56 | 32.01 | 32.56 | 32.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |