Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 39.47 | 39.80 | 39.47 | 39.72 | 39.72 | - |
22 Apr 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
19 Apr 2024 | 39.25 | 39.71 | 39.25 | 39.64 | 39.64 | - |
18 Apr 2024 | 40.01 | 40.15 | 39.13 | 39.79 | 39.79 | - |
17 Apr 2024 | 40.41 | 40.41 | 40.28 | 40.28 | 40.28 | - |
16 Apr 2024 | 40.32 | 40.82 | 40.32 | 40.74 | 40.74 | - |
15 Apr 2024 | 41.40 | 41.40 | 40.83 | 40.83 | 40.83 | - |
12 Apr 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
11 Apr 2024 | 41.59 | 41.81 | 41.58 | 41.81 | 41.81 | - |
10 Apr 2024 | 41.08 | 41.99 | 41.08 | 41.99 | 41.99 | - |
09 Apr 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
08 Apr 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
05 Apr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
04 Apr 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
03 Apr 2024 | 41.76 | 41.81 | 41.76 | 41.81 | 41.81 | - |
02 Apr 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
28 Mar 2024 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | - |
27 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
26 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
25 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
22 Mar 2024 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - |
21 Mar 2024 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | - |
20 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
19 Mar 2024 | 42.80 | 43.80 | 42.80 | 43.80 | 43.80 | 6 |
18 Mar 2024 | 42.60 | 42.80 | 42.60 | 42.80 | 42.80 | - |
15 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
14 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
13 Mar 2024 | 41.60 | 42.20 | 41.60 | 42.00 | 42.00 | - |
12 Mar 2024 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | - |
11 Mar 2024 | 41.40 | 41.80 | 41.20 | 41.60 | 41.60 | 24 |
08 Mar 2024 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | - |
07 Mar 2024 | 40.80 | 41.20 | 40.80 | 41.20 | 41.20 | - |
06 Mar 2024 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | - |
05 Mar 2024 | 41.20 | 41.20 | 40.80 | 40.80 | 40.80 | - |
04 Mar 2024 | 40.20 | 41.40 | 40.20 | 41.40 | 41.40 | 291 |
01 Mar 2024 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | - |
29 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
28 Feb 2024 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | - |
27 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
26 Feb 2024 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | - |
23 Feb 2024 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | - |
22 Feb 2024 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - |
21 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
20 Feb 2024 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | - |
20 Feb 2024 | 0.15 Dividend | |||||
19 Feb 2024 | 38.20 | 38.60 | 38.20 | 38.40 | 38.25 | - |
16 Feb 2024 | 38.60 | 38.60 | 38.00 | 38.20 | 38.05 | 150 |
15 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.45 | - |
14 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.64 | - |
13 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.04 | - |
12 Feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.24 | 25 |
09 Feb 2024 | 40.40 | 40.40 | 40.00 | 40.00 | 39.84 | - |
08 Feb 2024 | 40.80 | 40.80 | 40.40 | 40.40 | 40.24 | - |
07 Feb 2024 | 40.60 | 40.80 | 40.60 | 40.80 | 40.64 | - |
06 Feb 2024 | 40.20 | 40.80 | 40.20 | 40.80 | 40.64 | 14 |
05 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.44 | - |
02 Feb 2024 | 40.40 | 40.60 | 40.40 | 40.60 | 40.44 | - |
01 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.84 | - |
31 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.84 | - |
30 Jan 2024 | 39.80 | 40.00 | 39.80 | 40.00 | 39.84 | - |
29 Jan 2024 | 39.60 | 39.80 | 39.60 | 39.80 | 39.64 | 33 |
26 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.25 | - |
25 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.45 | - |
24 Jan 2024 | 40.60 | 40.60 | 39.80 | 39.80 | 39.64 | - |
23 Jan 2024 | 40.00 | 40.60 | 40.00 | 40.60 | 40.44 | - |
22 Jan 2024 | 40.20 | 40.40 | 40.20 | 40.40 | 40.24 | - |
19 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.84 | - |
18 Jan 2024 | 39.60 | 40.00 | 39.60 | 40.00 | 39.84 | - |
17 Jan 2024 | 39.80 | 40.00 | 39.80 | 39.80 | 39.64 | - |
16 Jan 2024 | 39.80 | 40.20 | 39.80 | 40.20 | 40.04 | - |
15 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.64 | - |
12 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.64 | - |
11 Jan 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.05 | - |
10 Jan 2024 | 39.20 | 39.40 | 39.20 | 39.40 | 39.25 | - |
09 Jan 2024 | 38.80 | 39.00 | 38.80 | 39.00 | 38.85 | - |
08 Jan 2024 | 38.60 | 39.00 | 38.60 | 39.00 | 38.85 | - |
05 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.85 | - |
04 Jan 2024 | 38.40 | 39.00 | 38.40 | 39.00 | 38.85 | - |
03 Jan 2024 | 39.20 | 39.20 | 38.80 | 38.80 | 38.65 | - |
02 Jan 2024 | 40.00 | 40.00 | 39.60 | 39.60 | 39.45 | - |
29 Dec 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 39.25 | - |
28 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.85 | - |
27 Dec 2023 | 39.00 | 39.00 | 38.40 | 39.00 | 38.85 | 200 |
22 Dec 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.45 | - |
21 Dec 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.45 | - |
20 Dec 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 38.65 | - |
19 Dec 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 38.65 | - |
18 Dec 2023 | 38.40 | 39.00 | 38.40 | 39.00 | 38.85 | - |
15 Dec 2023 | 38.80 | 38.80 | 38.40 | 38.40 | 38.25 | - |
14 Dec 2023 | 40.00 | 40.00 | 38.60 | 38.60 | 38.45 | - |
13 Dec 2023 | 38.60 | 39.20 | 38.60 | 39.20 | 39.05 | - |
12 Dec 2023 | 38.20 | 38.80 | 38.20 | 38.80 | 38.65 | - |
11 Dec 2023 | 38.00 | 38.80 | 38.00 | 38.60 | 38.45 | - |
08 Dec 2023 | 38.20 | 38.40 | 38.20 | 38.40 | 38.25 | - |
07 Dec 2023 | 38.20 | 38.40 | 38.20 | 38.40 | 38.25 | - |
06 Dec 2023 | 37.80 | 37.80 | 37.80 | 37.80 | 37.65 | - |
05 Dec 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.45 | - |
04 Dec 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 37.25 | - |
01 Dec 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 37.05 | - |
30 Nov 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |