Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 35.00 | 35.56 | 34.48 | 35.10 | 35.10 | 1,088 |
27 Mar 2024 | 35.96 | 36.04 | 35.25 | 35.80 | 35.80 | 1,625 |
26 Mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 174 |
25 Mar 2024 | 35.25 | 36.25 | 34.60 | 35.29 | 35.29 | 6,865 |
22 Mar 2024 | 34.20 | 35.00 | 34.13 | 34.60 | 34.60 | 6,024 |
21 Mar 2024 | 33.88 | 34.13 | 33.26 | 34.13 | 34.13 | 6,572 |
20 Mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 2,342 |
19 Mar 2024 | 34.50 | 34.90 | 34.00 | 34.72 | 34.72 | 12,152 |
18 Mar 2024 | 34.35 | 34.35 | 33.85 | 33.85 | 33.85 | 14,837 |
15 Mar 2024 | 34.13 | 34.30 | 33.85 | 33.85 | 33.85 | 952 |
14 Mar 2024 | 34.03 | 34.43 | 34.03 | 34.43 | 34.43 | 935 |
13 Mar 2024 | 33.60 | 34.03 | 33.20 | 33.64 | 33.64 | 24,504 |
12 Mar 2024 | 33.70 | 33.94 | 33.70 | 33.94 | 33.94 | 571 |
11 Mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 744 |
08 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 27,330 |
07 Mar 2024 | 33.80 | 34.37 | 33.80 | 34.37 | 34.37 | 684 |
06 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 809 |
05 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 1,652 |
04 Mar 2024 | 34.75 | 34.80 | 34.30 | 34.43 | 34.43 | 5,202 |
01 Mar 2024 | 34.71 | 34.85 | 33.69 | 34.85 | 34.85 | 1,139 |
29 Feb 2024 | 33.71 | 33.97 | 33.61 | 33.78 | 33.78 | 3,470 |
28 Feb 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 911 |
27 Feb 2024 | 34.43 | 34.43 | 34.21 | 34.24 | 34.24 | 4,714 |
26 Feb 2024 | 34.47 | 34.81 | 34.23 | 34.44 | 34.44 | 3,754 |
23 Feb 2024 | 34.19 | 34.82 | 34.19 | 34.82 | 34.82 | 2,616 |
22 Feb 2024 | 34.95 | 35.60 | 34.25 | 34.25 | 34.25 | 8,212 |
21 Feb 2024 | 35.51 | 35.86 | 35.51 | 35.74 | 35.74 | 1,900 |
20 Feb 2024 | 36.05 | 36.23 | 35.95 | 36.09 | 36.09 | 1,549 |
19 Feb 2024 | 35.92 | 36.18 | 35.92 | 36.00 | 36.00 | 781 |
16 Feb 2024 | 36.35 | 36.53 | 36.18 | 36.33 | 36.33 | 3,060 |
15 Feb 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 43,641 |
14 Feb 2024 | 35.72 | 35.72 | 35.50 | 35.50 | 35.50 | 3,505 |
13 Feb 2024 | 35.83 | 36.79 | 35.83 | 35.99 | 35.99 | 46,558 |
12 Feb 2024 | 35.70 | 37.17 | 35.70 | 37.17 | 37.17 | 817 |
09 Feb 2024 | 35.70 | 35.70 | 35.53 | 35.53 | 35.53 | 1,617 |
08 Feb 2024 | 35.64 | 35.64 | 35.40 | 35.40 | 35.40 | 1,643 |
07 Feb 2024 | 35.35 | 35.35 | 35.18 | 35.23 | 35.23 | 1,048 |
06 Feb 2024 | 33.50 | 33.50 | 32.52 | 32.70 | 32.70 | 5,425 |
05 Feb 2024 | 38.81 | 39.90 | 38.81 | 39.90 | 39.90 | 608 |
02 Feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 740 |
01 Feb 2024 | 41.01 | 41.01 | 40.65 | 40.65 | 40.65 | 2,142 |
31 Jan 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 268 |
30 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 386 |
29 Jan 2024 | 41.58 | 41.65 | 41.17 | 41.17 | 41.17 | 2,737 |
26 Jan 2024 | 41.45 | 41.45 | 41.29 | 41.29 | 41.29 | 1,523 |
25 Jan 2024 | 39.88 | 41.29 | 39.83 | 41.29 | 41.29 | 4,646 |
24 Jan 2024 | 41.87 | 42.40 | 41.87 | 42.00 | 42.00 | 2,346 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 314 |
19 Jan 2024 | 41.91 | 41.91 | 41.50 | 41.85 | 41.85 | 653 |
18 Jan 2024 | 41.90 | 41.96 | 41.80 | 41.96 | 41.96 | 742 |
17 Jan 2024 | 42.65 | 43.11 | 42.17 | 42.55 | 42.55 | 42,705 |
16 Jan 2024 | 43.11 | 43.15 | 43.11 | 43.15 | 43.15 | 96 |
15 Jan 2024 | 43.20 | 43.78 | 43.20 | 43.78 | 43.78 | 40,279 |
12 Jan 2024 | 43.29 | 43.78 | 43.21 | 43.21 | 43.21 | 6,489 |
11 Jan 2024 | 43.06 | 43.10 | 43.06 | 43.10 | 43.10 | 2,859 |
10 Jan 2024 | 43.45 | 43.51 | 43.11 | 43.11 | 43.11 | 113 |
09 Jan 2024 | 43.71 | 43.79 | 43.21 | 43.54 | 43.54 | 3,940 |
08 Jan 2024 | 44.09 | 44.09 | 43.44 | 43.77 | 43.77 | 2,284 |
05 Jan 2024 | 44.01 | 44.02 | 43.76 | 43.76 | 43.76 | 6,022 |
04 Jan 2024 | 44.51 | 44.53 | 44.32 | 44.32 | 44.32 | 300 |
03 Jan 2024 | 43.75 | 44.26 | 43.26 | 44.26 | 44.26 | 7,469 |
02 Jan 2024 | 44.35 | 44.35 | 44.21 | 44.30 | 44.30 | 824 |
29 Dec 2023 | 43.50 | 43.70 | 43.26 | 43.46 | 43.46 | 2,058 |
28 Dec 2023 | 43.40 | 43.70 | 43.40 | 43.70 | 43.70 | 230 |
27 Dec 2023 | 44.20 | 44.35 | 44.16 | 44.16 | 44.16 | 6,045 |
22 Dec 2023 | 44.40 | 44.40 | 44.15 | 44.21 | 44.21 | 2,133 |
21 Dec 2023 | 44.21 | 44.50 | 44.21 | 44.50 | 44.50 | 1,163 |
20 Dec 2023 | 44.18 | 44.39 | 44.18 | 44.39 | 44.39 | 235 |
19 Dec 2023 | 43.98 | 44.08 | 43.98 | 44.08 | 44.08 | 7,507 |
18 Dec 2023 | 44.50 | 44.50 | 44.36 | 44.36 | 44.36 | 544 |
15 Dec 2023 | 45.42 | 45.45 | 44.37 | 44.37 | 44.37 | 2,330 |
14 Dec 2023 | 43.68 | 44.58 | 43.20 | 44.58 | 44.58 | 3,248 |
13 Dec 2023 | 42.35 | 42.80 | 42.31 | 42.80 | 42.80 | 6,616 |
12 Dec 2023 | 42.65 | 42.65 | 42.31 | 42.31 | 42.31 | 383 |
11 Dec 2023 | 42.92 | 43.06 | 42.80 | 42.91 | 42.91 | 1,096 |
08 Dec 2023 | 42.93 | 43.18 | 42.93 | 43.13 | 43.13 | 1,398 |
07 Dec 2023 | 42.94 | 42.94 | 42.85 | 42.85 | 42.85 | 1,819 |
06 Dec 2023 | 43.00 | 43.00 | 42.95 | 42.95 | 42.95 | 1,011 |
05 Dec 2023 | 43.90 | 43.90 | 43.51 | 43.51 | 43.51 | 1,496 |
04 Dec 2023 | 43.93 | 44.15 | 43.93 | 44.15 | 44.15 | 881 |
01 Dec 2023 | 44.48 | 44.58 | 44.01 | 44.52 | 44.52 | 844 |
30 Nov 2023 | 44.50 | 44.72 | 44.22 | 44.22 | 44.22 | 1,162 |
29 Nov 2023 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 75 |
28 Nov 2023 | 44.99 | 45.08 | 44.39 | 45.08 | 45.08 | 1,323 |
27 Nov 2023 | 45.65 | 45.70 | 45.03 | 45.57 | 45.57 | 1,767 |
24 Nov 2023 | - | - | - | - | - | - |
23 Nov 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 43 |
22 Nov 2023 | 45.20 | 45.47 | 45.04 | 45.47 | 45.47 | 741 |
21 Nov 2023 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 51 |
20 Nov 2023 | 46.92 | 46.92 | 46.64 | 46.65 | 46.65 | 30,141 |
17 Nov 2023 | 46.20 | 46.20 | 45.70 | 45.96 | 45.96 | 3,271 |
16 Nov 2023 | 45.23 | 45.65 | 45.23 | 45.65 | 45.65 | 30,319 |
15 Nov 2023 | 46.05 | 46.05 | 45.65 | 45.65 | 45.65 | 1,842 |
14 Nov 2023 | 45.55 | 46.06 | 45.55 | 46.06 | 46.06 | 2,837 |
13 Nov 2023 | 46.47 | 46.47 | 46.35 | 46.35 | 46.35 | 13,178 |
10 Nov 2023 | 46.61 | 46.61 | 46.34 | 46.34 | 46.34 | 1,269 |
10 Nov 2023 | 2 Dividend | |||||
09 Nov 2023 | 48.70 | 48.93 | 48.21 | 48.45 | 46.45 | 8,099 |
08 Nov 2023 | 48.50 | 49.75 | 48.09 | 49.75 | 47.70 | 4,073 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |