Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 39.10 | 39.60 | 38.60 | 39.05 | 39.05 | 5 |
27 Mar 2024 | 40.20 | 40.20 | 38.30 | 39.10 | 39.10 | 5 |
26 Mar 2024 | 38.05 | 40.25 | 38.05 | 40.20 | 40.20 | - |
25 Mar 2024 | 38.50 | 38.55 | 37.50 | 38.55 | 38.55 | 135 |
22 Mar 2024 | 40.50 | 41.25 | 37.85 | 37.85 | 37.85 | 1,141 |
21 Mar 2024 | 38.05 | 40.70 | 38.05 | 40.50 | 40.50 | 350 |
20 Mar 2024 | 38.20 | 38.50 | 38.00 | 38.05 | 38.05 | 200 |
19 Mar 2024 | 38.05 | 38.25 | 37.90 | 38.20 | 38.20 | 50 |
18 Mar 2024 | 38.05 | 38.25 | 38.05 | 38.05 | 38.05 | 300 |
15 Mar 2024 | 38.30 | 38.50 | 37.65 | 38.05 | 38.05 | 50 |
14 Mar 2024 | 37.35 | 38.90 | 37.25 | 38.30 | 38.30 | 12 |
13 Mar 2024 | 37.10 | 37.75 | 37.00 | 37.35 | 37.35 | 260 |
12 Mar 2024 | 37.20 | 37.40 | 36.45 | 37.10 | 37.10 | 507 |
11 Mar 2024 | 37.00 | 37.50 | 36.75 | 37.20 | 37.20 | 683 |
08 Mar 2024 | 36.30 | 37.10 | 36.20 | 37.00 | 37.00 | 370 |
07 Mar 2024 | 36.45 | 36.70 | 36.05 | 36.30 | 36.30 | 366 |
06 Mar 2024 | 35.80 | 36.45 | 35.65 | 36.45 | 36.45 | - |
05 Mar 2024 | 35.85 | 36.45 | 35.80 | 35.80 | 35.80 | 450 |
04 Mar 2024 | 36.55 | 36.95 | 35.10 | 35.85 | 35.85 | 282 |
01 Mar 2024 | 36.15 | 37.00 | 36.15 | 36.45 | 36.45 | - |
29 Feb 2024 | 35.15 | 36.65 | 35.15 | 36.15 | 36.15 | 410 |
28 Feb 2024 | 36.10 | 36.20 | 35.15 | 35.20 | 35.20 | 150 |
27 Feb 2024 | 37.30 | 37.30 | 36.05 | 36.05 | 36.05 | 290 |
26 Feb 2024 | 36.40 | 37.30 | 36.00 | 37.30 | 37.30 | 500 |
23 Feb 2024 | 36.00 | 37.00 | 36.00 | 36.30 | 36.30 | 790 |
22 Feb 2024 | 35.80 | 36.45 | 35.20 | 36.20 | 36.20 | 1,163 |
21 Feb 2024 | 35.00 | 35.95 | 34.10 | 35.80 | 35.80 | 620 |
20 Feb 2024 | 35.20 | 35.20 | 34.55 | 35.00 | 35.00 | 745 |
19 Feb 2024 | 35.25 | 35.50 | 34.70 | 35.20 | 35.20 | 2,316 |
16 Feb 2024 | 34.05 | 35.05 | 34.05 | 34.70 | 34.70 | 1,290 |
15 Feb 2024 | 33.95 | 36.10 | 32.95 | 34.05 | 34.05 | 1,359 |
14 Feb 2024 | 32.15 | 33.95 | 32.15 | 33.95 | 33.95 | 1,966 |
13 Feb 2024 | 32.05 | 32.25 | 32.05 | 32.05 | 32.05 | 724 |
12 Feb 2024 | 31.85 | 32.05 | 31.75 | 32.05 | 32.05 | - |
09 Feb 2024 | 32.35 | 32.75 | 31.85 | 31.85 | 31.85 | 72 |
08 Feb 2024 | 31.75 | 32.50 | 31.70 | 32.35 | 32.35 | 200 |
07 Feb 2024 | 31.75 | 32.20 | 31.70 | 31.70 | 31.70 | - |
06 Feb 2024 | 31.75 | 32.05 | 31.75 | 31.75 | 31.75 | - |
05 Feb 2024 | 31.75 | 32.50 | 31.75 | 31.75 | 31.75 | 419 |
02 Feb 2024 | 31.75 | 32.05 | 31.75 | 31.85 | 31.85 | 102 |
01 Feb 2024 | 31.85 | 32.30 | 31.75 | 31.75 | 31.75 | 2 |
31 Jan 2024 | 31.75 | 32.20 | 31.75 | 31.75 | 31.75 | - |
30 Jan 2024 | 31.60 | 32.25 | 31.60 | 31.75 | 31.75 | 32 |
29 Jan 2024 | 32.55 | 32.55 | 31.60 | 31.60 | 31.60 | 2 |
26 Jan 2024 | 32.10 | 33.10 | 32.10 | 32.55 | 32.55 | 450 |
25 Jan 2024 | 31.65 | 33.05 | 31.65 | 32.10 | 32.10 | 600 |
24 Jan 2024 | 32.15 | 32.35 | 31.65 | 31.65 | 31.65 | - |
23 Jan 2024 | 32.15 | 32.40 | 31.50 | 31.95 | 31.95 | - |
22 Jan 2024 | 32.30 | 32.50 | 32.00 | 32.15 | 32.15 | - |
19 Jan 2024 | 32.00 | 32.35 | 32.00 | 32.30 | 32.30 | - |
18 Jan 2024 | 31.75 | 32.40 | 31.75 | 32.15 | 32.15 | 184 |
17 Jan 2024 | 32.10 | 32.35 | 31.80 | 31.85 | 31.85 | 230 |
16 Jan 2024 | 32.65 | 32.75 | 32.05 | 32.10 | 32.10 | 200 |
15 Jan 2024 | 33.45 | 34.20 | 32.50 | 32.65 | 32.65 | 400 |
12 Jan 2024 | 32.30 | 32.70 | 32.00 | 32.70 | 32.70 | 760 |
11 Jan 2024 | 32.35 | 32.35 | 31.75 | 32.10 | 32.10 | - |
10 Jan 2024 | 31.80 | 32.35 | 31.75 | 32.35 | 32.35 | - |
09 Jan 2024 | 31.75 | 31.85 | 31.75 | 31.80 | 31.80 | - |
08 Jan 2024 | 31.65 | 31.85 | 31.65 | 31.75 | 31.75 | - |
05 Jan 2024 | 31.65 | 32.00 | 31.65 | 31.65 | 31.65 | 59 |
04 Jan 2024 | 31.75 | 31.75 | 31.60 | 31.65 | 31.65 | 111 |
03 Jan 2024 | 32.10 | 32.40 | 31.75 | 31.75 | 31.75 | - |
02 Jan 2024 | 31.75 | 32.35 | 31.75 | 32.10 | 32.10 | 8 |
29 Dec 2023 | 31.75 | 32.00 | 31.70 | 32.00 | 32.00 | 80 |
28 Dec 2023 | 32.05 | 32.85 | 31.65 | 31.75 | 31.75 | - |
27 Dec 2023 | 31.95 | 32.35 | 31.95 | 32.05 | 32.05 | - |
22 Dec 2023 | 31.75 | 32.10 | 31.65 | 31.65 | 31.65 | - |
21 Dec 2023 | 31.90 | 32.30 | 31.55 | 31.75 | 31.75 | - |
20 Dec 2023 | 31.85 | 32.10 | 31.75 | 31.90 | 31.90 | 60 |
19 Dec 2023 | 32.15 | 32.60 | 31.60 | 31.85 | 31.85 | 60 |
18 Dec 2023 | 33.05 | 33.05 | 32.15 | 32.15 | 32.15 | - |
15 Dec 2023 | 33.05 | 33.60 | 32.80 | 33.05 | 33.05 | 159 |
14 Dec 2023 | 32.55 | 33.20 | 32.55 | 33.05 | 33.05 | 21 |
13 Dec 2023 | 32.75 | 33.00 | 32.25 | 32.55 | 32.55 | - |
12 Dec 2023 | 31.75 | 32.75 | 31.75 | 32.75 | 32.75 | 15 |
11 Dec 2023 | 31.80 | 32.10 | 31.55 | 31.75 | 31.75 | 332 |
08 Dec 2023 | 33.00 | 33.20 | 31.20 | 31.45 | 31.45 | 200 |
07 Dec 2023 | 33.30 | 33.30 | 32.75 | 33.00 | 33.00 | - |
06 Dec 2023 | 33.00 | 33.85 | 32.50 | 33.25 | 33.25 | 70 |
05 Dec 2023 | 33.20 | 33.50 | 32.90 | 33.00 | 33.00 | - |
04 Dec 2023 | 33.15 | 33.20 | 32.95 | 33.20 | 33.20 | - |
01 Dec 2023 | 33.15 | 33.15 | 32.75 | 33.15 | 33.15 | - |
30 Nov 2023 | 32.95 | 33.25 | 32.85 | 33.15 | 33.15 | - |
29 Nov 2023 | 33.35 | 33.60 | 32.85 | 32.95 | 32.95 | - |
28 Nov 2023 | 34.30 | 34.30 | 32.95 | 33.35 | 33.35 | - |
27 Nov 2023 | 34.75 | 34.80 | 34.20 | 34.30 | 34.30 | 144 |
24 Nov 2023 | 34.15 | 34.30 | 33.70 | 34.25 | 34.25 | - |
23 Nov 2023 | 33.75 | 34.50 | 33.75 | 34.15 | 34.15 | - |
22 Nov 2023 | 33.25 | 34.00 | 33.20 | 33.75 | 33.75 | 3 |
21 Nov 2023 | 32.85 | 33.25 | 32.85 | 33.25 | 33.25 | - |
20 Nov 2023 | 33.60 | 34.10 | 32.85 | 32.85 | 32.85 | 404 |
17 Nov 2023 | 33.80 | 33.90 | 33.55 | 33.75 | 33.75 | 441 |
16 Nov 2023 | 32.75 | 33.80 | 32.75 | 33.80 | 33.80 | - |
15 Nov 2023 | 33.00 | 33.20 | 32.75 | 32.75 | 32.75 | - |
14 Nov 2023 | 32.05 | 32.50 | 31.80 | 32.50 | 32.50 | - |
13 Nov 2023 | 32.35 | 32.35 | 32.05 | 32.05 | 32.05 | - |
10 Nov 2023 | 32.70 | 32.70 | 32.05 | 32.35 | 32.35 | - |
09 Nov 2023 | 32.55 | 32.70 | 32.50 | 32.70 | 32.70 | - |
08 Nov 2023 | 32.30 | 33.00 | 32.05 | 32.50 | 32.50 | 40 |
07 Nov 2023 | 32.95 | 33.05 | 32.30 | 32.30 | 32.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |