Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 38.30 | 38.50 | 38.30 | 38.50 | 38.50 | 4 |
15 Mar 2024 | 38.30 | 38.80 | 38.30 | 38.80 | 38.80 | 1,704 |
14 Mar 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
13 Mar 2024 | 38.20 | 38.30 | 38.10 | 38.10 | 38.10 | 60 |
12 Mar 2024 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | 10 |
11 Mar 2024 | 38.00 | 38.50 | 38.00 | 38.30 | 38.30 | 1,220 |
08 Mar 2024 | 37.20 | 37.90 | 37.20 | 37.90 | 37.90 | 1,484 |
07 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 50 |
06 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
05 Mar 2024 | 37.60 | 37.60 | 37.20 | 37.60 | 37.60 | 522 |
04 Mar 2024 | 37.40 | 37.60 | 37.10 | 37.20 | 37.20 | 1,436 |
01 Mar 2024 | 37.50 | 37.80 | 37.00 | 37.70 | 37.70 | 749 |
29 Feb 2024 | 37.50 | 37.90 | 37.50 | 37.90 | 37.90 | 175 |
28 Feb 2024 | 39.10 | 39.10 | 37.80 | 37.80 | 37.80 | 1,135 |
27 Feb 2024 | 39.10 | 39.10 | 38.00 | 38.00 | 38.00 | 503 |
26 Feb 2024 | 38.50 | 38.80 | 37.90 | 37.90 | 37.90 | 553 |
23 Feb 2024 | 37.90 | 38.30 | 37.20 | 38.00 | 38.00 | 889 |
22 Feb 2024 | 38.40 | 38.90 | 37.40 | 37.60 | 37.60 | 169 |
21 Feb 2024 | 37.60 | 38.80 | 37.60 | 38.40 | 38.40 | 731 |
20 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 285 |
19 Feb 2024 | 39.30 | 39.30 | 38.00 | 38.30 | 38.30 | 627 |
16 Feb 2024 | 39.20 | 41.00 | 38.80 | 39.10 | 39.10 | 6,821 |
15 Feb 2024 | 38.40 | 38.40 | 37.10 | 37.20 | 37.20 | 566 |
14 Feb 2024 | 37.00 | 37.80 | 36.90 | 37.80 | 37.80 | 1,181 |
13 Feb 2024 | 37.20 | 37.30 | 36.40 | 36.40 | 36.40 | 855 |
12 Feb 2024 | 36.00 | 37.20 | 36.00 | 36.80 | 36.80 | 1,231 |
09 Feb 2024 | 35.90 | 36.30 | 35.70 | 35.70 | 35.70 | 250 |
08 Feb 2024 | 34.90 | 35.40 | 34.90 | 35.10 | 35.10 | 1,383 |
07 Feb 2024 | 34.90 | 35.80 | 34.70 | 35.20 | 35.20 | 2,565 |
06 Feb 2024 | 34.00 | 34.80 | 33.50 | 34.80 | 34.80 | 4,529 |
05 Feb 2024 | 33.90 | 33.90 | 33.50 | 33.70 | 33.70 | 3,686 |
02 Feb 2024 | 32.80 | 33.60 | 32.80 | 33.60 | 33.60 | 4,622 |
01 Feb 2024 | 33.20 | 33.50 | 32.80 | 32.80 | 32.80 | 320 |
31 Jan 2024 | 31.90 | 33.00 | 31.90 | 33.00 | 33.00 | 1,483 |
30 Jan 2024 | 32.50 | 32.50 | 31.90 | 31.90 | 31.90 | 281 |
29 Jan 2024 | 32.40 | 32.80 | 32.20 | 32.20 | 32.20 | 1,086 |
26 Jan 2024 | 31.60 | 32.50 | 31.60 | 32.50 | 32.50 | 2,607 |
25 Jan 2024 | 31.20 | 31.70 | 31.20 | 31.40 | 31.40 | 3,355 |
24 Jan 2024 | 31.30 | 32.00 | 30.80 | 31.00 | 31.00 | 6,962 |
23 Jan 2024 | 31.40 | 32.00 | 31.40 | 32.00 | 32.00 | 1,084 |
22 Jan 2024 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | 746 |
19 Jan 2024 | 31.80 | 32.00 | 31.80 | 31.90 | 31.90 | 278 |
18 Jan 2024 | 31.30 | 31.60 | 31.30 | 31.60 | 31.60 | 217 |
17 Jan 2024 | 31.40 | 31.60 | 31.20 | 31.60 | 31.60 | 129 |
16 Jan 2024 | 31.70 | 31.80 | 31.70 | 31.80 | 31.80 | 54 |
15 Jan 2024 | 32.30 | 32.30 | 31.40 | 31.70 | 31.70 | 882 |
12 Jan 2024 | 31.80 | 31.90 | 31.80 | 31.90 | 31.90 | 2,033 |
11 Jan 2024 | 31.50 | 32.00 | 31.50 | 31.50 | 31.50 | 6,205 |
10 Jan 2024 | 30.70 | 31.50 | 30.70 | 31.20 | 31.20 | 2,735 |
09 Jan 2024 | 30.50 | 31.10 | 30.20 | 30.70 | 30.70 | 1,885 |
08 Jan 2024 | 29.50 | 29.90 | 28.90 | 29.00 | 29.00 | 537 |
05 Jan 2024 | 29.10 | 29.10 | 28.80 | 28.80 | 28.80 | 232 |
04 Jan 2024 | 29.10 | 29.40 | 29.10 | 29.10 | 29.10 | 431 |
03 Jan 2024 | 28.60 | 29.00 | 28.50 | 29.00 | 29.00 | 30 |
02 Jan 2024 | 29.30 | 29.40 | 29.00 | 29.00 | 29.00 | 321 |
29 Dec 2023 | 29.10 | 29.70 | 29.00 | 29.30 | 29.30 | 791 |
28 Dec 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
27 Dec 2023 | 29.70 | 29.70 | 29.10 | 29.30 | 29.30 | 417 |
22 Dec 2023 | 29.60 | 29.60 | 29.30 | 29.30 | 29.30 | 800 |
21 Dec 2023 | 29.50 | 29.50 | 29.40 | 29.40 | 29.40 | 311 |
20 Dec 2023 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | 311 |
19 Dec 2023 | 29.00 | 29.30 | 29.00 | 29.00 | 29.00 | 606 |
18 Dec 2023 | 28.60 | 28.70 | 28.30 | 28.70 | 28.70 | 2,760 |
15 Dec 2023 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 579 |
14 Dec 2023 | 28.10 | 28.40 | 28.10 | 28.40 | 28.40 | 1,232 |
13 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 85 |
12 Dec 2023 | 28.00 | 28.10 | 28.00 | 28.00 | 28.00 | 534 |
11 Dec 2023 | 28.00 | 28.60 | 27.60 | 27.60 | 27.60 | 878 |
08 Dec 2023 | 28.50 | 28.50 | 28.30 | 28.30 | 28.30 | 953 |
07 Dec 2023 | 28.50 | 28.50 | 27.80 | 28.00 | 28.00 | 2,662 |
06 Dec 2023 | 27.30 | 29.00 | 27.30 | 29.00 | 29.00 | 3,880 |
05 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
04 Dec 2023 | 26.10 | 26.40 | 26.00 | 26.40 | 26.40 | 500 |
01 Dec 2023 | 25.60 | 26.30 | 25.60 | 26.30 | 26.30 | 340 |
30 Nov 2023 | 25.80 | 25.90 | 25.60 | 25.90 | 25.90 | 1,077 |
29 Nov 2023 | 26.50 | 26.50 | 26.20 | 26.20 | 26.20 | 190 |
28 Nov 2023 | 26.70 | 26.70 | 26.20 | 26.20 | 26.20 | 190 |
27 Nov 2023 | 26.00 | 26.30 | 25.70 | 26.30 | 26.30 | 4,955 |
24 Nov 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
23 Nov 2023 | 26.10 | 26.80 | 26.10 | 26.80 | 26.80 | 121 |
22 Nov 2023 | 26.10 | 26.40 | 26.10 | 26.40 | 26.40 | 52 |
21 Nov 2023 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | 275 |
20 Nov 2023 | 26.10 | 26.40 | 26.10 | 26.40 | 26.40 | 200 |
17 Nov 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
16 Nov 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
15 Nov 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
14 Nov 2023 | 26.10 | 26.40 | 26.10 | 26.40 | 26.40 | 50 |
13 Nov 2023 | 26.10 | 26.20 | 26.10 | 26.20 | 26.20 | 200 |
10 Nov 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
09 Nov 2023 | 26.70 | 27.00 | 26.70 | 26.70 | 26.70 | 86 |
08 Nov 2023 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 193 |
07 Nov 2023 | 26.20 | 26.30 | 26.00 | 26.30 | 26.30 | 525 |
06 Nov 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
03 Nov 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
02 Nov 2023 | 27.80 | 27.80 | 27.30 | 27.30 | 27.30 | 200 |
01 Nov 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
31 Oct 2023 | 26.10 | 26.40 | 26.10 | 26.40 | 26.40 | 20 |
30 Oct 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
27 Oct 2023 | 26.70 | 26.70 | 26.10 | 26.40 | 26.40 | 60 |
26 Oct 2023 | 26.40 | 26.40 | 26.10 | 26.40 | 26.40 | 242 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |