Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 43.95 | 44.49 | 43.69 | 43.69 | 43.69 | 4,509 |
27 Mar 2024 | 42.93 | 43.38 | 42.93 | 43.12 | 43.12 | 310 |
26 Mar 2024 | 43.49 | 43.63 | 43.27 | 43.40 | 43.40 | 891 |
25 Mar 2024 | 43.50 | 43.95 | 43.49 | 43.80 | 43.80 | 18,529 |
22 Mar 2024 | 43.70 | 44.17 | 43.32 | 43.50 | 43.50 | 750 |
21 Mar 2024 | 42.73 | 43.84 | 42.73 | 43.84 | 43.84 | 849 |
20 Mar 2024 | 41.38 | 42.47 | 41.21 | 42.47 | 42.47 | 890 |
19 Mar 2024 | 40.23 | 41.46 | 40.23 | 41.41 | 41.41 | 1,182 |
18 Mar 2024 | 40.54 | 41.30 | 40.36 | 40.78 | 40.78 | 445 |
15 Mar 2024 | 40.72 | 41.96 | 40.48 | 40.69 | 40.69 | 701 |
14 Mar 2024 | 40.32 | 41.24 | 39.99 | 40.26 | 40.26 | 688 |
13 Mar 2024 | 40.08 | 40.33 | 39.61 | 40.03 | 40.03 | 363 |
12 Mar 2024 | 39.11 | 40.76 | 39.11 | 39.90 | 39.90 | 457 |
11 Mar 2024 | 38.46 | 39.37 | 38.30 | 39.35 | 39.35 | 1,180 |
08 Mar 2024 | 39.45 | 39.85 | 39.32 | 39.52 | 39.52 | 13,864 |
07 Mar 2024 | 39.07 | 39.07 | 38.45 | 38.87 | 38.87 | 434 |
06 Mar 2024 | 39.26 | 39.41 | 38.28 | 38.52 | 38.52 | 554 |
05 Mar 2024 | 36.79 | 40.18 | 36.79 | 40.01 | 40.01 | 9,962 |
04 Mar 2024 | 36.34 | 37.01 | 36.34 | 36.97 | 36.97 | 875 |
01 Mar 2024 | 36.24 | 36.28 | 35.19 | 36.09 | 36.09 | 288 |
01 Mar 2024 | 0.1725 Dividend | |||||
29 Feb 2024 | 37.05 | 37.24 | 36.14 | 36.42 | 36.25 | 1,207 |
28 Feb 2024 | 35.79 | 36.63 | 35.79 | 36.48 | 36.31 | 634 |
27 Feb 2024 | 36.91 | 37.29 | 36.28 | 36.28 | 36.11 | 683 |
26 Feb 2024 | 36.53 | 37.27 | 36.53 | 36.75 | 36.58 | 978 |
23 Feb 2024 | 37.33 | 37.44 | 36.90 | 37.44 | 37.27 | 307 |
22 Feb 2024 | 37.76 | 38.03 | 37.60 | 37.60 | 37.42 | 224 |
21 Feb 2024 | 37.41 | 37.78 | 37.34 | 37.46 | 37.28 | 1,004 |
20 Feb 2024 | 37.25 | 37.66 | 37.24 | 37.43 | 37.26 | 742 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 37.22 | 37.82 | 37.06 | 37.82 | 37.64 | 3,713 |
15 Feb 2024 | 37.24 | 37.79 | 37.03 | 37.72 | 37.54 | 1,026 |
14 Feb 2024 | 37.11 | 37.25 | 36.51 | 36.72 | 36.55 | 149 |
13 Feb 2024 | 36.38 | 37.21 | 36.07 | 36.51 | 36.34 | 939 |
12 Feb 2024 | 36.73 | 38.07 | 36.72 | 37.87 | 37.69 | 1,438 |
09 Feb 2024 | 35.30 | 36.87 | 34.97 | 36.87 | 36.70 | 1,412 |
08 Feb 2024 | 34.90 | 36.42 | 33.33 | 34.08 | 33.92 | 2,405 |
07 Feb 2024 | 34.57 | 34.57 | 33.67 | 34.33 | 34.17 | 260 |
06 Feb 2024 | 33.92 | 34.73 | 33.80 | 34.43 | 34.27 | 1,233 |
05 Feb 2024 | 33.62 | 34.10 | 33.40 | 33.74 | 33.58 | 525 |
02 Feb 2024 | 32.88 | 33.45 | 32.61 | 33.45 | 33.29 | 256 |
01 Feb 2024 | 32.81 | 33.30 | 32.64 | 32.93 | 32.77 | 218 |
31 Jan 2024 | 33.01 | 33.68 | 33.01 | 33.19 | 33.03 | 2,283 |
30 Jan 2024 | 33.94 | 34.29 | 33.53 | 33.58 | 33.42 | 124 |
29 Jan 2024 | 33.58 | 34.31 | 33.46 | 34.13 | 33.97 | 284 |
26 Jan 2024 | 33.79 | 34.15 | 33.77 | 33.85 | 33.69 | 460 |
25 Jan 2024 | 33.35 | 33.78 | 33.03 | 33.04 | 32.88 | 148 |
24 Jan 2024 | 34.21 | 34.34 | 33.16 | 33.20 | 33.04 | 133 |
23 Jan 2024 | 34.28 | 34.51 | 33.73 | 33.76 | 33.60 | 234 |
22 Jan 2024 | 34.29 | 34.67 | 33.87 | 33.96 | 33.80 | 567 |
19 Jan 2024 | 33.80 | 34.09 | 33.54 | 34.09 | 33.93 | 432 |
18 Jan 2024 | 33.69 | 34.01 | 33.37 | 33.45 | 33.29 | 83 |
17 Jan 2024 | 33.34 | 33.71 | 33.22 | 33.67 | 33.51 | 839 |
16 Jan 2024 | 33.39 | 33.91 | 33.28 | 33.88 | 33.72 | 457 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 35.44 | 35.44 | 34.26 | 34.54 | 34.38 | 966 |
11 Jan 2024 | 34.73 | 35.04 | 34.05 | 34.30 | 34.14 | 492 |
10 Jan 2024 | 34.31 | 34.50 | 33.86 | 34.43 | 34.27 | 168 |
09 Jan 2024 | 34.54 | 35.06 | 34.34 | 34.38 | 34.21 | 872 |
08 Jan 2024 | 35.17 | 35.37 | 34.99 | 35.21 | 35.04 | 1,223 |
05 Jan 2024 | 35.28 | 35.28 | 35.24 | 35.24 | 35.07 | 430 |
04 Jan 2024 | 34.57 | 34.57 | 34.24 | 34.28 | 34.12 | 41 |
03 Jan 2024 | 35.12 | 35.52 | 34.49 | 35.00 | 34.83 | 1,292 |
02 Jan 2024 | 36.50 | 36.90 | 36.16 | 36.33 | 36.16 | 1,086 |
29 Dec 2023 | 37.30 | 37.30 | 36.74 | 36.95 | 36.77 | 210 |
28 Dec 2023 | 37.02 | 37.21 | 36.80 | 37.07 | 36.89 | 229 |
27 Dec 2023 | 36.91 | 37.08 | 36.87 | 37.08 | 36.90 | 177 |
22 Dec 2023 | 36.36 | 36.36 | 35.40 | 35.95 | 35.78 | 188 |
21 Dec 2023 | 34.90 | 35.68 | 34.73 | 35.34 | 35.17 | 1,304 |
20 Dec 2023 | 34.88 | 35.59 | 34.71 | 35.29 | 35.12 | 3,726 |
19 Dec 2023 | 34.57 | 35.23 | 34.57 | 35.13 | 34.96 | 1,137 |
18 Dec 2023 | 35.60 | 35.60 | 34.78 | 34.78 | 34.62 | 597 |
15 Dec 2023 | 35.91 | 36.05 | 35.30 | 35.39 | 35.22 | 2,551 |
14 Dec 2023 | 34.00 | 36.22 | 34.00 | 35.83 | 35.66 | 2,502 |
13 Dec 2023 | 32.12 | 32.12 | 31.31 | 31.33 | 31.18 | 378 |
12 Dec 2023 | 32.02 | 32.42 | 31.76 | 32.42 | 32.27 | 543 |
11 Dec 2023 | 32.12 | 32.42 | 31.90 | 32.33 | 32.18 | 288 |
08 Dec 2023 | 32.25 | 32.70 | 32.18 | 32.27 | 32.12 | 582 |
08 Dec 2023 | 0.165 Dividend | |||||
07 Dec 2023 | 31.32 | 32.42 | 31.31 | 32.42 | 32.10 | 328 |
06 Dec 2023 | 31.41 | 31.90 | 31.07 | 31.62 | 31.31 | 752 |
05 Dec 2023 | 31.60 | 31.90 | 30.59 | 30.59 | 30.29 | 1,201 |
04 Dec 2023 | 31.27 | 32.34 | 31.25 | 31.65 | 31.34 | 383 |
01 Dec 2023 | 30.10 | 31.00 | 29.80 | 30.95 | 30.65 | 408 |
30 Nov 2023 | 29.99 | 30.34 | 29.75 | 30.04 | 29.75 | 198 |
29 Nov 2023 | 30.48 | 30.76 | 30.23 | 30.30 | 30.00 | 223 |
28 Nov 2023 | 30.09 | 30.44 | 29.74 | 29.74 | 29.45 | 213 |
27 Nov 2023 | 30.19 | 30.38 | 30.00 | 30.33 | 30.03 | 209 |
24 Nov 2023 | 30.23 | 30.69 | 30.11 | 30.66 | 30.36 | 165 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 30.28 | 30.48 | 29.92 | 30.31 | 30.01 | 134 |
21 Nov 2023 | 29.94 | 30.18 | 29.81 | 30.03 | 29.74 | 352 |
20 Nov 2023 | 30.05 | 30.15 | 29.81 | 30.10 | 29.80 | 170 |
17 Nov 2023 | 30.05 | 30.45 | 30.01 | 30.20 | 29.91 | 357 |
16 Nov 2023 | 29.67 | 29.98 | 29.34 | 29.47 | 29.18 | 275 |
15 Nov 2023 | 28.90 | 30.10 | 28.87 | 29.94 | 29.65 | 1,164 |
14 Nov 2023 | 27.99 | 29.04 | 27.96 | 28.67 | 28.39 | 1,255 |
13 Nov 2023 | 26.59 | 27.27 | 26.19 | 27.11 | 26.84 | 839 |
10 Nov 2023 | 26.74 | 26.83 | 26.35 | 26.67 | 26.41 | 2,432 |
09 Nov 2023 | 27.74 | 27.84 | 26.83 | 26.83 | 26.57 | 197 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |