Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 250 |
27 Mar 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
26 Mar 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
25 Mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
22 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
21 Mar 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
20 Mar 2024 | 37.32 | 37.32 | 37.14 | 37.14 | 37.14 | - |
19 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
18 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
15 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
14 Mar 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
13 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
12 Mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
11 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
08 Mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
07 Mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
06 Mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
05 Mar 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
04 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
01 Mar 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
29 Feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
28 Feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
27 Feb 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
26 Feb 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
23 Feb 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
22 Feb 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
21 Feb 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
20 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
19 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
16 Feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
15 Feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
14 Feb 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
13 Feb 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
12 Feb 2024 | 40.69 | 41.01 | 40.69 | 41.01 | 41.01 | 250 |
09 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
08 Feb 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
07 Feb 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
06 Feb 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
05 Feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
02 Feb 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
01 Feb 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
31 Jan 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
30 Jan 2024 | 42.42 | 42.50 | 42.42 | 42.50 | 42.50 | 15 |
29 Jan 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
26 Jan 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
25 Jan 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
24 Jan 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
23 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
22 Jan 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
19 Jan 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
18 Jan 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
17 Jan 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
16 Jan 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
15 Jan 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
12 Jan 2024 | 42.72 | 42.87 | 42.72 | 42.87 | 42.87 | - |
11 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
10 Jan 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
09 Jan 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
08 Jan 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
05 Jan 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
04 Jan 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
03 Jan 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
02 Jan 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
29 Dec 2023 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
28 Dec 2023 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
27 Dec 2023 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
22 Dec 2023 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
21 Dec 2023 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
20 Dec 2023 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
19 Dec 2023 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
18 Dec 2023 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
15 Dec 2023 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
14 Dec 2023 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
13 Dec 2023 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
12 Dec 2023 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
11 Dec 2023 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
08 Dec 2023 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
07 Dec 2023 | 38.21 | 38.30 | 38.21 | 38.30 | 38.30 | 500 |
06 Dec 2023 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
05 Dec 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
04 Dec 2023 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
01 Dec 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
30 Nov 2023 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
29 Nov 2023 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
28 Nov 2023 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
27 Nov 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
24 Nov 2023 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
23 Nov 2023 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
22 Nov 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
21 Nov 2023 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
20 Nov 2023 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
17 Nov 2023 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
16 Nov 2023 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
15 Nov 2023 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
14 Nov 2023 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
13 Nov 2023 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
10 Nov 2023 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
09 Nov 2023 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
08 Nov 2023 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
07 Nov 2023 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |