Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
27 Mar 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
26 Mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
25 Mar 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
22 Mar 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
21 Mar 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
20 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
19 Mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
18 Mar 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
15 Mar 2024 | 38.39 | 39.09 | 38.39 | 39.09 | 39.09 | 15 |
14 Mar 2024 | 39.01 | 39.32 | 39.01 | 39.32 | 39.32 | 3 |
13 Mar 2024 | 39.20 | 39.53 | 39.20 | 39.53 | 39.53 | 4 |
12 Mar 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
11 Mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
08 Mar 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
07 Mar 2024 | 39.51 | 39.51 | 38.53 | 38.53 | 38.53 | 75 |
06 Mar 2024 | 39.40 | 40.08 | 39.40 | 40.08 | 40.08 | 1 |
05 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
04 Mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
01 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
29 Feb 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
28 Feb 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
27 Feb 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
26 Feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
23 Feb 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
22 Feb 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
21 Feb 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
20 Feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
19 Feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
16 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
15 Feb 2024 | 37.99 | 38.29 | 37.99 | 38.29 | 38.29 | 3 |
14 Feb 2024 | 38.80 | 38.83 | 38.80 | 38.83 | 38.83 | 25 |
13 Feb 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
12 Feb 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 5 |
09 Feb 2024 | 39.83 | 39.83 | 39.50 | 39.50 | 39.50 | 25 |
08 Feb 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
07 Feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
06 Feb 2024 | 40.51 | 40.56 | 40.51 | 40.56 | 40.56 | 31 |
05 Feb 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
02 Feb 2024 | 41.51 | 41.51 | 41.13 | 41.13 | 41.13 | 5 |
01 Feb 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
31 Jan 2024 | 41.04 | 41.26 | 41.04 | 41.26 | 41.26 | 100 |
30 Jan 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
29 Jan 2024 | 40.85 | 41.15 | 40.85 | 41.15 | 41.15 | 25 |
26 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
25 Jan 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
24 Jan 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
23 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
22 Jan 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
19 Jan 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
18 Jan 2024 | 40.29 | 40.86 | 40.29 | 40.86 | 40.86 | 50 |
17 Jan 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
16 Jan 2024 | 39.53 | 39.75 | 39.53 | 39.75 | 39.75 | - |
15 Jan 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
12 Jan 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
11 Jan 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
10 Jan 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
09 Jan 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
08 Jan 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
05 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
04 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 75 |
03 Jan 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
03 Jan 2024 | 0.37 Dividend | |||||
02 Jan 2024 | 38.80 | 39.44 | 38.80 | 39.44 | 39.07 | 141 |
29 Dec 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 38.33 | - |
28 Dec 2023 | 38.41 | 38.41 | 38.41 | 38.41 | 38.05 | - |
27 Dec 2023 | 39.09 | 39.09 | 39.09 | 39.09 | 38.72 | 40 |
22 Dec 2023 | 38.71 | 38.71 | 38.71 | 38.71 | 38.35 | - |
21 Dec 2023 | 38.84 | 39.17 | 38.84 | 39.17 | 38.80 | 37 |
20 Dec 2023 | 39.70 | 39.70 | 39.31 | 39.31 | 38.94 | 450 |
19 Dec 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 39.51 | - |
18 Dec 2023 | 39.85 | 40.50 | 39.85 | 40.24 | 39.86 | 257 |
15 Dec 2023 | 40.27 | 40.78 | 40.27 | 40.78 | 40.40 | 50 |
14 Dec 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 41.11 | - |
13 Dec 2023 | 41.02 | 41.02 | 41.02 | 41.02 | 40.64 | - |
12 Dec 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 40.12 | 78 |
11 Dec 2023 | 39.67 | 39.67 | 39.67 | 39.67 | 39.30 | - |
08 Dec 2023 | 40.12 | 40.12 | 40.12 | 40.12 | 39.74 | - |
07 Dec 2023 | 39.98 | 39.98 | 39.98 | 39.98 | 39.60 | - |
06 Dec 2023 | 37.31 | 39.60 | 37.31 | 39.60 | 39.23 | 705 |
05 Dec 2023 | 37.71 | 37.99 | 37.50 | 37.50 | 37.15 | 345 |
04 Dec 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 37.10 | 6 |
01 Dec 2023 | 36.66 | 37.09 | 36.66 | 37.09 | 36.74 | 36 |
30 Nov 2023 | 36.09 | 36.09 | 36.09 | 36.09 | 35.75 | - |
29 Nov 2023 | 36.64 | 36.64 | 36.64 | 36.64 | 36.30 | - |
28 Nov 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 36.81 | - |
27 Nov 2023 | 37.37 | 37.37 | 37.37 | 37.37 | 37.02 | - |
24 Nov 2023 | 37.41 | 37.41 | 37.41 | 37.41 | 37.06 | - |
23 Nov 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 37.05 | - |
22 Nov 2023 | 37.12 | 37.12 | 37.12 | 37.12 | 36.77 | - |
21 Nov 2023 | 37.02 | 37.02 | 37.02 | 37.02 | 36.67 | - |
20 Nov 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 36.91 | - |
17 Nov 2023 | 37.77 | 37.77 | 37.77 | 37.77 | 37.42 | - |
16 Nov 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 36.86 | - |
15 Nov 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 36.86 | - |
14 Nov 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 37.28 | - |
13 Nov 2023 | 37.59 | 37.59 | 37.59 | 37.59 | 37.24 | - |
10 Nov 2023 | 37.97 | 37.97 | 37.97 | 37.97 | 37.61 | - |
09 Nov 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 37.10 | - |
08 Nov 2023 | 37.67 | 37.67 | 37.67 | 37.67 | 37.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |