Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 35.35 | 35.50 | 35.35 | 35.50 | 35.50 | 2,729 |
27 Mar 2024 | 35.75 | 35.75 | 35.59 | 35.59 | 35.59 | 734 |
26 Mar 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 681 |
25 Mar 2024 | 36.45 | 36.45 | 36.38 | 36.38 | 36.38 | 1,358 |
22 Mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 726 |
21 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 158 |
20 Mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 710 |
19 Mar 2024 | 35.05 | 35.05 | 34.49 | 34.49 | 34.49 | 619 |
18 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 378 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 158 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 34.75 | 34.75 | 34.65 | 34.70 | 34.70 | 518 |
06 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 72 |
05 Mar 2024 | 34.70 | 34.70 | 34.30 | 34.50 | 34.50 | 2,470 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 1,361 |
29 Feb 2024 | 34.35 | 34.40 | 34.00 | 34.00 | 34.00 | 135,763 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 42 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 34.75 | 34.75 | 34.65 | 34.65 | 34.65 | 668 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 270 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 34.40 | 34.40 | 34.25 | 34.25 | 34.25 | 151 |
17 Jan 2024 | 34.50 | 34.55 | 34.50 | 34.55 | 34.55 | 277 |
16 Jan 2024 | 34.40 | 34.55 | 34.40 | 34.55 | 34.55 | 38 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 35 |
11 Jan 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 256 |
10 Jan 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 24 |
09 Jan 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 26 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 33.80 | 33.80 | 33.70 | 33.77 | 33.77 | 329 |
03 Jan 2024 | 33.90 | 33.99 | 33.90 | 33.99 | 33.99 | 611 |
02 Jan 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 25 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 34.10 | 34.10 | 34.00 | 34.00 | 34.00 | 42 |
27 Dec 2023 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 41 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 23 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 8 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 114 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 34.35 | 34.35 | 33.95 | 34.15 | 34.15 | 135 |
07 Dec 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 57,127 |
06 Dec 2023 | 33.65 | 33.80 | 33.65 | 33.80 | 33.80 | 20,204 |
05 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 105 |
04 Dec 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 8 |
01 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 169 |
30 Nov 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 7 |
29 Nov 2023 | 33.05 | 33.05 | 32.80 | 32.80 | 32.80 | 59 |
28 Nov 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 318 |
27 Nov 2023 | - | - | - | - | - | - |
24 Nov 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 14 |
23 Nov 2023 | 32.75 | 32.80 | 32.75 | 32.80 | 32.80 | 376 |
22 Nov 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 56 |
21 Nov 2023 | - | - | - | - | - | - |
20 Nov 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 14 |
17 Nov 2023 | - | - | - | - | - | - |
16 Nov 2023 | - | - | - | - | - | - |
15 Nov 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 187 |
14 Nov 2023 | 33.60 | 33.60 | 33.35 | 33.35 | 33.35 | 520 |
13 Nov 2023 | - | - | - | - | - | - |
10 Nov 2023 | 33.45 | 33.55 | 33.40 | 33.55 | 33.55 | 430 |
09 Nov 2023 | 33.60 | 33.60 | 33.55 | 33.55 | 33.55 | 169 |
08 Nov 2023 | - | - | - | - | - | - |
07 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |