Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 1 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 36.93 | 36.93 | 36.75 | 36.75 | 36.75 | 46 |
17 Apr 2024 | 36.17 | 36.60 | 36.17 | 36.60 | 36.60 | 85 |
16 Apr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
15 Apr 2024 | 37.12 | 37.12 | 36.13 | 36.31 | 36.31 | 353 |
12 Apr 2024 | 37.69 | 37.69 | 36.90 | 36.90 | 36.90 | 196 |
11 Apr 2024 | 37.93 | 37.93 | 37.70 | 37.71 | 37.71 | 14 |
11 Apr 2024 | 0.35 Dividend | |||||
10 Apr 2024 | 38.06 | 38.06 | 37.75 | 37.75 | 37.40 | 261 |
09 Apr 2024 | 39.65 | 39.65 | 39.08 | 39.08 | 38.72 | 30 |
08 Apr 2024 | 38.97 | 39.21 | 38.97 | 39.21 | 38.85 | 563 |
05 Apr 2024 | 38.08 | 38.55 | 38.08 | 38.55 | 38.19 | 53 |
04 Apr 2024 | 39.00 | 39.10 | 38.13 | 38.23 | 37.88 | 38 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.18 | 47 |
28 Mar 2024 | 39.80 | 40.11 | 39.80 | 40.11 | 39.74 | 34 |
27 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 38.79 | - |
26 Mar 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.51 | 3 |
25 Mar 2024 | 38.71 | 38.71 | 38.12 | 38.12 | 37.77 | 35 |
22 Mar 2024 | 38.78 | 38.78 | 38.59 | 38.59 | 38.23 | 578 |
21 Mar 2024 | 38.79 | 39.25 | 38.76 | 39.25 | 38.89 | 73 |
20 Mar 2024 | 37.70 | 37.90 | 37.70 | 37.90 | 37.55 | 29 |
19 Mar 2024 | 36.69 | 36.92 | 36.00 | 36.92 | 36.57 | 36 |
18 Mar 2024 | 39.04 | 39.04 | 37.13 | 37.13 | 36.79 | 534 |
15 Mar 2024 | 38.53 | 40.89 | 38.00 | 39.26 | 38.90 | 3,408 |
14 Mar 2024 | 37.83 | 37.83 | 37.61 | 37.61 | 37.26 | 277 |
13 Mar 2024 | 38.14 | 38.18 | 38.14 | 38.18 | 37.83 | 64 |
12 Mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 37.98 | 12 |
11 Mar 2024 | 38.08 | 38.35 | 37.76 | 37.92 | 37.57 | 123 |
08 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.80 | 17 |
07 Mar 2024 | 37.96 | 38.53 | 37.90 | 38.53 | 38.17 | 137 |
06 Mar 2024 | 39.51 | 39.73 | 38.64 | 38.64 | 38.28 | 78 |
05 Mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.71 | 24 |
04 Mar 2024 | 41.00 | 41.46 | 39.32 | 41.46 | 41.08 | 1 |
01 Mar 2024 | 40.58 | 41.07 | 40.57 | 40.85 | 40.47 | 15 |
29 Feb 2024 | 40.67 | 40.99 | 40.66 | 40.99 | 40.61 | 4,705 |
28 Feb 2024 | 41.06 | 41.06 | 40.89 | 40.95 | 40.57 | 101 |
27 Feb 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.20 | 1,356 |
26 Feb 2024 | 40.69 | 41.01 | 40.42 | 40.42 | 40.05 | 59 |
23 Feb 2024 | 39.89 | 40.55 | 39.89 | 40.55 | 40.17 | 47 |
22 Feb 2024 | 39.85 | 40.07 | 39.85 | 40.07 | 39.69 | 128 |
21 Feb 2024 | 39.56 | 39.91 | 39.56 | 39.77 | 39.40 | 241 |
20 Feb 2024 | 39.55 | 39.80 | 39.55 | 39.80 | 39.43 | 20 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 39.60 | 39.79 | 39.60 | 39.75 | 39.38 | 21 |
15 Feb 2024 | 39.47 | 39.79 | 38.68 | 39.79 | 39.42 | 66 |
14 Feb 2024 | 39.23 | 39.23 | 38.29 | 38.41 | 38.05 | 207 |
13 Feb 2024 | 38.85 | 38.97 | 38.32 | 38.32 | 37.97 | 134 |
12 Feb 2024 | 40.20 | 40.30 | 40.09 | 40.25 | 39.88 | 372 |
09 Feb 2024 | 38.99 | 39.42 | 38.99 | 39.42 | 39.06 | 7 |
08 Feb 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.41 | - |
07 Feb 2024 | 37.83 | 37.83 | 37.77 | 37.77 | 37.42 | 4 |
06 Feb 2024 | 37.78 | 37.78 | 37.53 | 37.53 | 37.18 | 55 |
05 Feb 2024 | 37.30 | 37.89 | 37.08 | 37.89 | 37.54 | 87 |
02 Feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.08 | 25 |
01 Feb 2024 | 37.39 | 37.71 | 37.39 | 37.39 | 37.04 | 136 |
31 Jan 2024 | 37.75 | 37.75 | 37.67 | 37.67 | 37.32 | 67 |
30 Jan 2024 | 36.87 | 37.60 | 36.83 | 37.60 | 37.25 | 329 |
29 Jan 2024 | 36.80 | 36.98 | 36.37 | 36.37 | 36.03 | 236 |
26 Jan 2024 | 36.99 | 37.40 | 36.68 | 37.40 | 37.05 | 133 |
25 Jan 2024 | 36.83 | 36.99 | 36.70 | 36.99 | 36.65 | 400 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 36.45 | 36.45 | 36.42 | 36.42 | 36.08 | 56 |
22 Jan 2024 | 36.25 | 36.73 | 36.19 | 36.42 | 36.08 | 259 |
19 Jan 2024 | 35.94 | 36.30 | 35.77 | 35.77 | 35.44 | 39 |
18 Jan 2024 | 36.04 | 36.04 | 35.48 | 35.61 | 35.28 | 256 |
17 Jan 2024 | 36.43 | 36.95 | 36.19 | 36.19 | 35.86 | 25 |
16 Jan 2024 | 39.04 | 39.04 | 36.46 | 36.81 | 36.46 | 777 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 39.75 | 40.52 | 39.75 | 39.92 | 39.55 | 30 |
11 Jan 2024 | 40.50 | 41.19 | 39.63 | 39.73 | 39.36 | 367 |
11 Jan 2024 | 2.85 Dividend | |||||
10 Jan 2024 | 43.34 | 43.93 | 43.32 | 43.78 | 40.55 | 2,506 |
09 Jan 2024 | 44.16 | 44.51 | 43.73 | 44.19 | 40.93 | 598 |
08 Jan 2024 | 44.76 | 45.32 | 44.54 | 44.54 | 41.25 | 276 |
05 Jan 2024 | 44.54 | 45.53 | 44.54 | 45.37 | 42.02 | 1,546 |
04 Jan 2024 | 45.85 | 45.85 | 45.77 | 45.85 | 42.47 | 242 |
03 Jan 2024 | 47.77 | 47.78 | 46.12 | 46.16 | 42.76 | 1,251 |
02 Jan 2024 | 47.31 | 47.78 | 46.82 | 47.74 | 44.21 | 1,650 |
29 Dec 2023 | 48.02 | 48.02 | 47.48 | 47.48 | 43.98 | 25 |
28 Dec 2023 | 47.57 | 47.96 | 47.41 | 47.96 | 44.42 | 2,534 |
27 Dec 2023 | 47.63 | 47.66 | 47.63 | 47.66 | 44.14 | 91 |
22 Dec 2023 | 46.50 | 46.78 | 46.50 | 46.78 | 43.33 | 136 |
21 Dec 2023 | 46.65 | 46.76 | 46.39 | 46.74 | 43.29 | 2,564 |
20 Dec 2023 | 46.59 | 46.82 | 46.59 | 46.82 | 43.37 | 197 |
19 Dec 2023 | 45.59 | 45.59 | 45.53 | 45.53 | 42.17 | 24 |
18 Dec 2023 | 44.97 | 45.16 | 44.50 | 44.50 | 41.22 | 67 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 43.09 | 44.01 | 43.09 | 43.91 | 40.67 | 48 |
13 Dec 2023 | 42.46 | 42.46 | 41.60 | 41.60 | 38.53 | 51 |
12 Dec 2023 | 42.07 | 42.07 | 42.07 | 42.07 | 38.96 | 20 |
11 Dec 2023 | 42.61 | 42.61 | 42.19 | 42.19 | 39.08 | 11 |
08 Dec 2023 | 42.23 | 42.23 | 42.23 | 42.23 | 39.12 | 52 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 41.32 | 41.69 | 41.32 | 41.69 | 38.61 | 97 |
05 Dec 2023 | 40.37 | 40.76 | 40.34 | 40.49 | 37.50 | 368 |
04 Dec 2023 | 40.22 | 40.22 | 40.22 | 40.22 | 37.25 | 94 |
01 Dec 2023 | 39.45 | 39.45 | 39.44 | 39.44 | 36.53 | 8 |
30 Nov 2023 | 39.28 | 39.28 | 38.87 | 38.87 | 36.00 | 17 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |