Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 32.50 | 32.50 | 31.88 | 31.88 | 31.88 | 1,110 |
27 Mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 3 |
26 Mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 50 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 5 |
21 Mar 2024 | 31.88 | 32.54 | 31.88 | 32.54 | 32.54 | 60 |
20 Mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 235 |
19 Mar 2024 | 33.19 | 33.50 | 33.19 | 33.19 | 33.19 | 1,165 |
18 Mar 2024 | 34.55 | 34.55 | 33.86 | 33.86 | 33.86 | 6,645 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1 |
13 Mar 2024 | 36.69 | 36.69 | 35.96 | 35.96 | 35.96 | 45 |
12 Mar 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 5,076 |
11 Mar 2024 | 35.28 | 35.98 | 35.28 | 35.98 | 35.98 | 415 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 372 |
06 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 191 |
05 Mar 2024 | 33.04 | 33.04 | 29.90 | 32.00 | 32.00 | 200 |
04 Mar 2024 | 31.47 | 31.47 | 29.91 | 31.47 | 31.47 | 1,092 |
01 Mar 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 135 |
29 Feb 2024 | 28.56 | 28.56 | 26.60 | 28.56 | 28.56 | 51 |
28 Feb 2024 | 29.17 | 29.17 | 28.00 | 28.00 | 28.00 | 75 |
27 Feb 2024 | 30.69 | 30.69 | 29.16 | 29.17 | 29.17 | 317 |
26 Feb 2024 | 33.76 | 33.76 | 30.69 | 30.69 | 30.69 | 9,500 |
23 Feb 2024 | 32.30 | 33.00 | 32.30 | 32.30 | 32.30 | 58 |
22 Feb 2024 | 30.80 | 32.34 | 29.26 | 32.30 | 32.30 | 157 |
21 Feb 2024 | 32.42 | 32.42 | 30.80 | 30.80 | 30.80 | 113 |
20 Feb 2024 | 32.42 | 32.42 | 29.34 | 32.42 | 32.42 | 143 |
16 Feb 2024 | 29.74 | 32.80 | 29.74 | 32.50 | 32.50 | 292 |
15 Feb 2024 | 29.76 | 31.30 | 29.76 | 31.30 | 31.30 | 90 |
14 Feb 2024 | 31.32 | 31.32 | 28.34 | 31.32 | 31.32 | 654 |
13 Feb 2024 | 31.39 | 32.95 | 29.83 | 29.83 | 29.83 | 135 |
12 Feb 2024 | 31.39 | 34.69 | 31.39 | 31.39 | 31.39 | 305 |
09 Feb 2024 | 34.76 | 34.76 | 33.03 | 33.04 | 33.04 | 465 |
08 Feb 2024 | 32.22 | 35.60 | 32.22 | 34.76 | 34.76 | 403 |
07 Feb 2024 | 35.57 | 37.34 | 33.80 | 33.91 | 33.91 | 1,227 |
06 Feb 2024 | 35.59 | 35.59 | 32.35 | 35.57 | 35.57 | 2,393 |
05 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 1,386 |
02 Feb 2024 | 36.00 | 36.00 | 35.84 | 35.84 | 35.84 | 234 |
01 Feb 2024 | 37.31 | 37.31 | 36.57 | 36.57 | 36.57 | 1,297 |
31 Jan 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 100 |
30 Jan 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 114 |
29 Jan 2024 | 40.42 | 40.42 | 38.84 | 38.84 | 38.84 | 635 |
26 Jan 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
25 Jan 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 1,822 |
24 Jan 2024 | 42.07 | 42.07 | 40.43 | 40.43 | 40.43 | 155 |
23 Jan 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 2,543 |
22 Jan 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
19 Jan 2024 | 40.47 | 41.27 | 40.47 | 41.27 | 41.27 | 207 |
18 Jan 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 36 |
17 Jan 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 186 |
16 Jan 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 161 |
12 Jan 2024 | 42.11 | 42.11 | 41.29 | 41.29 | 41.29 | 623 |
11 Jan 2024 | 41.00 | 41.29 | 41.00 | 41.29 | 41.29 | 325 |
10 Jan 2024 | 38.91 | 40.49 | 38.91 | 40.49 | 40.49 | 773 |
09 Jan 2024 | 39.75 | 39.75 | 38.98 | 39.70 | 39.70 | 726 |
08 Jan 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 2,326 |
05 Jan 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 5 |
04 Jan 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 85 |
03 Jan 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 196 |
02 Jan 2024 | 35.33 | 36.03 | 35.33 | 36.03 | 36.03 | 467 |
29 Dec 2023 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 194 |
28 Dec 2023 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 352 |
27 Dec 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 568 |
26 Dec 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 647 |
22 Dec 2023 | 32.02 | 32.02 | 31.50 | 32.02 | 32.02 | 2,203 |
21 Dec 2023 | 32.02 | 32.02 | 31.40 | 31.40 | 31.40 | 1,425 |
20 Dec 2023 | 32.02 | 32.02 | 31.40 | 31.40 | 31.40 | 1,456 |
19 Dec 2023 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
18 Dec 2023 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 217 |
15 Dec 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 320 |
14 Dec 2023 | 30.19 | 30.19 | 29.80 | 30.19 | 30.19 | 58 |
13 Dec 2023 | 30.29 | 30.29 | 29.50 | 29.60 | 29.60 | 247 |
12 Dec 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 154 |
11 Dec 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 308 |
08 Dec 2023 | 28.84 | 29.41 | 28.84 | 29.41 | 29.41 | 46 |
07 Dec 2023 | 29.41 | 29.41 | 28.65 | 28.84 | 28.84 | 344 |
06 Dec 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 55 |
05 Dec 2023 | 28.85 | 28.85 | 28.28 | 28.28 | 28.28 | 206 |
04 Dec 2023 | 29.35 | 30.01 | 28.85 | 28.85 | 28.85 | 1,648 |
01 Dec 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 186 |
30 Nov 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 66 |
29 Nov 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 166 |
28 Nov 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 192 |
27 Nov 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
24 Nov 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 266 |
22 Nov 2023 | 25.14 | 26.16 | 25.14 | 26.16 | 26.16 | 288 |
21 Nov 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 324 |
20 Nov 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 35 |
17 Nov 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 391 |
16 Nov 2023 | 24.18 | 24.18 | 23.24 | 24.18 | 24.18 | 459 |
15 Nov 2023 | 23.71 | 23.71 | 23.25 | 23.71 | 23.71 | 230 |
14 Nov 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
13 Nov 2023 | 23.00 | 23.25 | 23.00 | 23.25 | 23.25 | 51 |
10 Nov 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 337 |
09 Nov 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 551 |
08 Nov 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 115 |
07 Nov 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
06 Nov 2023 | 21.15 | 21.57 | 21.15 | 21.57 | 21.57 | 260 |
03 Nov 2023 | 20.33 | 21.15 | 20.33 | 21.15 | 21.15 | 506 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |