Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
27 Mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
26 Mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
25 Mar 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
22 Mar 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
21 Mar 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
20 Mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
19 Mar 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
18 Mar 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
15 Mar 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
14 Mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
13 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
12 Mar 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
11 Mar 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
08 Mar 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
07 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
06 Mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
05 Mar 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
04 Mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
01 Mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
29 Feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
27 Feb 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
26 Feb 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
23 Feb 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
22 Feb 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
21 Feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
20 Feb 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
19 Feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
16 Feb 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
15 Feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
05 Feb 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
02 Feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
01 Feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
31 Jan 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
30 Jan 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
29 Jan 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
26 Jan 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
25 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
24 Jan 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
23 Jan 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
22 Jan 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
19 Jan 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
18 Jan 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
17 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
16 Jan 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
15 Jan 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
12 Jan 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
11 Jan 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
10 Jan 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
09 Jan 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
08 Jan 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
05 Jan 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
04 Jan 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
03 Jan 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
02 Jan 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
29 Dec 2023 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
28 Dec 2023 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
27 Dec 2023 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
26 Dec 2023 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
25 Dec 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
22 Dec 2023 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
21 Dec 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
20 Dec 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
19 Dec 2023 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
18 Dec 2023 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
15 Dec 2023 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
14 Dec 2023 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
13 Dec 2023 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
12 Dec 2023 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
11 Dec 2023 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
08 Dec 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
07 Dec 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
06 Dec 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
05 Dec 2023 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
04 Dec 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
01 Dec 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
30 Nov 2023 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
29 Nov 2023 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
28 Nov 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
27 Nov 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
24 Nov 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
23 Nov 2023 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
22 Nov 2023 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
21 Nov 2023 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
20 Nov 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
17 Nov 2023 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
16 Nov 2023 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
15 Nov 2023 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
14 Nov 2023 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
13 Nov 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
10 Nov 2023 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
09 Nov 2023 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
08 Nov 2023 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
07 Nov 2023 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
06 Nov 2023 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
03 Nov 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
02 Nov 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
01 Nov 2023 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
31 Oct 2023 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |