Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 35.24 | 35.24 | 35.09 | 35.20 | 35.20 | 188 |
27 Mar 2024 | 35.31 | 35.32 | 35.03 | 35.32 | 35.32 | 2 |
26 Mar 2024 | 34.91 | 35.17 | 34.84 | 35.01 | 35.01 | 84 |
25 Mar 2024 | 35.04 | 35.45 | 34.96 | 35.06 | 35.06 | 114 |
22 Mar 2024 | 35.27 | 35.27 | 35.07 | 35.09 | 35.09 | 5,366 |
21 Mar 2024 | 35.20 | 35.66 | 35.20 | 35.58 | 35.58 | 328 |
20 Mar 2024 | 34.65 | 35.61 | 34.65 | 35.17 | 35.17 | 58 |
19 Mar 2024 | 35.02 | 35.35 | 34.93 | 35.01 | 35.01 | 17 |
18 Mar 2024 | 34.73 | 35.20 | 34.73 | 35.20 | 35.20 | 63 |
15 Mar 2024 | 35.29 | 35.29 | 34.80 | 34.80 | 34.80 | 43 |
14 Mar 2024 | 35.00 | 35.57 | 34.71 | 35.44 | 35.44 | 351 |
13 Mar 2024 | 34.84 | 34.97 | 34.84 | 34.96 | 34.96 | 204 |
12 Mar 2024 | 33.91 | 34.53 | 33.91 | 34.53 | 34.53 | 625 |
11 Mar 2024 | 33.09 | 33.86 | 33.01 | 33.86 | 33.86 | 83 |
08 Mar 2024 | 33.43 | 33.64 | 33.43 | 33.43 | 33.43 | 43 |
07 Mar 2024 | 33.58 | 33.58 | 33.54 | 33.54 | 33.54 | 227 |
06 Mar 2024 | 33.54 | 33.57 | 33.10 | 33.21 | 33.21 | 761 |
05 Mar 2024 | 32.80 | 32.98 | 32.66 | 32.98 | 32.98 | 9 |
04 Mar 2024 | 32.67 | 33.14 | 32.23 | 33.14 | 33.14 | 214 |
01 Mar 2024 | 32.40 | 32.49 | 32.40 | 32.49 | 32.49 | 75 |
29 Feb 2024 | 32.33 | 32.89 | 32.13 | 32.13 | 32.13 | 181 |
28 Feb 2024 | 32.84 | 32.84 | 32.67 | 32.67 | 32.67 | 8 |
27 Feb 2024 | 32.58 | 32.88 | 32.26 | 32.88 | 32.88 | 308 |
26 Feb 2024 | 32.89 | 32.89 | 32.14 | 32.14 | 32.14 | 3 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 31.93 | 34.17 | 31.93 | 34.17 | 34.17 | 839 |
21 Feb 2024 | 30.67 | 31.68 | 30.67 | 31.68 | 31.68 | 21 |
20 Feb 2024 | 31.18 | 31.40 | 31.18 | 31.40 | 31.40 | 185 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 31.80 | 31.80 | 31.58 | 31.58 | 31.58 | 3 |
15 Feb 2024 | 31.86 | 31.86 | 31.71 | 31.71 | 31.71 | 33 |
14 Feb 2024 | 32.24 | 32.24 | 31.01 | 31.18 | 31.18 | 103 |
13 Feb 2024 | 31.71 | 31.90 | 31.31 | 31.90 | 31.90 | 251 |
12 Feb 2024 | 32.06 | 32.20 | 31.76 | 31.98 | 31.98 | 91 |
09 Feb 2024 | 32.20 | 32.46 | 31.72 | 32.05 | 32.05 | 501 |
08 Feb 2024 | 32.12 | 32.12 | 31.29 | 31.88 | 31.88 | 1,783 |
07 Feb 2024 | 30.25 | 32.36 | 30.11 | 30.88 | 30.88 | 7,680 |
06 Feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
05 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 26.30 | 26.30 | 26.12 | 26.12 | 26.12 | 56 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 26.12 | 26.15 | 26.07 | 26.08 | 26.08 | 108 |
29 Jan 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 3 |
26 Jan 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 2 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 24.79 | 24.95 | 24.79 | 24.95 | 24.95 | 1 |
19 Jan 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 1 |
18 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 3 |
17 Jan 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 42 |
16 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 131 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 25.04 | 25.04 | 24.76 | 24.76 | 24.76 | 9 |
11 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 2 |
10 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 4 |
09 Jan 2024 | 24.02 | 24.35 | 24.02 | 24.17 | 24.17 | 55 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 24.79 | 24.79 | 24.13 | 24.14 | 24.14 | 1,567 |
02 Jan 2024 | 24.80 | 24.98 | 24.80 | 24.98 | 24.98 | 2 |
29 Dec 2023 | 24.90 | 25.50 | 24.90 | 25.50 | 25.50 | 201 |
28 Dec 2023 | 24.31 | 25.03 | 24.31 | 25.03 | 25.03 | 2 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 24.93 | 24.93 | 24.70 | 24.80 | 24.80 | 5 |
20 Dec 2023 | 25.34 | 25.34 | 25.19 | 25.19 | 25.19 | 6 |
19 Dec 2023 | 25.09 | 25.11 | 25.01 | 25.01 | 25.01 | 15 |
18 Dec 2023 | 24.87 | 24.87 | 24.77 | 24.86 | 24.86 | 6 |
15 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 8 |
14 Dec 2023 | 25.08 | 25.08 | 24.44 | 24.44 | 24.44 | 3 |
13 Dec 2023 | 24.53 | 24.56 | 24.53 | 24.56 | 24.56 | 333 |
12 Dec 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1 |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 24.91 | 24.93 | 24.91 | 24.93 | 24.93 | 31 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 25.22 | 25.28 | 25.11 | 25.28 | 25.28 | 28 |
05 Dec 2023 | 24.91 | 24.91 | 24.79 | 24.79 | 24.79 | 251 |
04 Dec 2023 | 24.91 | 25.03 | 24.91 | 25.00 | 25.00 | 6 |
01 Dec 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
30 Nov 2023 | 25.09 | 25.09 | 24.60 | 24.60 | 24.60 | 602 |
29 Nov 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 2 |
28 Nov 2023 | 24.84 | 24.89 | 24.84 | 24.89 | 24.89 | 24 |
27 Nov 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1 |
24 Nov 2023 | 24.50 | 25.00 | 24.42 | 25.00 | 25.00 | 107 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 23.66 | 24.64 | 23.66 | 24.60 | 24.60 | 94 |
21 Nov 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 4 |
20 Nov 2023 | 24.06 | 24.53 | 24.06 | 24.53 | 24.53 | 1 |
17 Nov 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 6 |
16 Nov 2023 | 24.15 | 24.22 | 24.12 | 24.12 | 24.12 | 269 |
15 Nov 2023 | 24.39 | 24.42 | 24.39 | 24.42 | 24.42 | 82 |
14 Nov 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 27 |
13 Nov 2023 | - | - | - | - | - | - |
10 Nov 2023 | 22.92 | 23.04 | 22.92 | 23.04 | 23.04 | 21 |
09 Nov 2023 | 23.72 | 23.72 | 23.47 | 23.57 | 23.57 | 801 |
08 Nov 2023 | - | - | - | - | - | - |
07 Nov 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |