Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 32.99 | 32.99 | 32.99 | 33.11 | 33.11 | 1 |
27 Mar 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
26 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
25 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
22 Mar 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
21 Mar 2024 | 33.32 | 33.32 | 33.32 | 33.41 | 33.41 | 1,883 |
20 Mar 2024 | 32.70 | 32.96 | 32.70 | 32.96 | 32.96 | 696 |
19 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
18 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
15 Mar 2024 | 33.28 | 33.28 | 32.96 | 33.04 | 33.04 | 3,628 |
14 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.25 | 33.25 | 105 |
13 Mar 2024 | 33.47 | 33.48 | 33.47 | 33.38 | 33.38 | 100 |
12 Mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
11 Mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
08 Mar 2024 | 33.60 | 33.61 | 33.60 | 33.56 | 33.56 | 200 |
07 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
06 Mar 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
05 Mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
04 Mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
01 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
29 Feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
28 Feb 2024 | 33.31 | 33.32 | 33.22 | 33.09 | 33.09 | 2,173 |
27 Feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 153 |
26 Feb 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
23 Feb 2024 | 33.54 | 33.70 | 33.54 | 33.70 | 33.70 | 242 |
22 Feb 2024 | 33.95 | 33.95 | 33.35 | 33.35 | 33.35 | 67 |
21 Feb 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
20 Feb 2024 | 33.14 | 33.46 | 33.14 | 33.46 | 33.46 | 1,053 |
19 Feb 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
16 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
15 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.79 | 32.79 | 114 |
14 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.67 | 32.67 | 680 |
13 Feb 2024 | 32.45 | 32.45 | 32.22 | 32.45 | 32.45 | 328 |
12 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
09 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 339 |
08 Feb 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
07 Feb 2024 | 33.00 | 33.00 | 32.76 | 32.88 | 32.88 | 3,531 |
06 Feb 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
05 Feb 2024 | 32.13 | 32.13 | 32.12 | 32.25 | 32.25 | 612 |
02 Feb 2024 | 32.61 | 32.61 | 32.61 | 32.35 | 32.35 | 68 |
01 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
31 Jan 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
30 Jan 2024 | 32.47 | 32.47 | 32.47 | 32.35 | 32.35 | 47 |
29 Jan 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
26 Jan 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
25 Jan 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
24 Jan 2024 | 32.19 | 32.19 | 32.19 | 32.10 | 32.10 | 257 |
23 Jan 2024 | 31.17 | 31.17 | 31.16 | 31.34 | 31.34 | 3,944 |
22 Jan 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
19 Jan 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 139 |
18 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
17 Jan 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 149 |
16 Jan 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
15 Jan 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
12 Jan 2024 | 32.38 | 32.44 | 32.38 | 32.44 | 32.44 | 8 |
11 Jan 2024 | 31.96 | 31.96 | 31.96 | 31.65 | 31.65 | 68 |
10 Jan 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
09 Jan 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
08 Jan 2024 | 32.06 | 32.06 | 31.94 | 32.19 | 32.19 | 736 |
05 Jan 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
04 Jan 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
03 Jan 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
02 Jan 2024 | 32.00 | 32.00 | 31.96 | 31.83 | 31.83 | 136 |
29 Dec 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
28 Dec 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
27 Dec 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
22 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.70 | 31.70 | 350 |
21 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
20 Dec 2023 | 31.09 | 31.09 | 31.09 | 31.27 | 31.27 | 420 |
19 Dec 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
18 Dec 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
15 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 72 |
14 Dec 2023 | 30.98 | 30.98 | 30.98 | 31.28 | 31.28 | 63 |
13 Dec 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
12 Dec 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
11 Dec 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
08 Dec 2023 | 30.37 | 30.37 | 30.37 | 30.38 | 30.38 | 386 |
07 Dec 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 41 |
06 Dec 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
05 Dec 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 2,791 |
04 Dec 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
01 Dec 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
30 Nov 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
29 Nov 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
28 Nov 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
27 Nov 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
24 Nov 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
23 Nov 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
22 Nov 2023 | 30.21 | 30.21 | 30.21 | 30.23 | 30.23 | 701 |
21 Nov 2023 | 30.67 | 30.67 | 30.67 | 30.48 | 30.48 | 130 |
20 Nov 2023 | 30.71 | 30.71 | 30.71 | 30.70 | 30.70 | 294 |
17 Nov 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
16 Nov 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
15 Nov 2023 | 30.60 | 30.60 | 30.60 | 30.50 | 30.50 | 400 |
14 Nov 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
13 Nov 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
10 Nov 2023 | 29.34 | 29.34 | 29.34 | 29.45 | 29.45 | 680 |
09 Nov 2023 | 29.56 | 29.56 | 29.56 | 29.67 | 29.67 | 767 |
08 Nov 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
07 Nov 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |