Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
26 Mar 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
25 Mar 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 400 |
22 Mar 2024 | 28.90 | 29.50 | 28.90 | 29.50 | 29.50 | 3,500 |
21 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
20 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
19 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
18 Mar 2024 | 27.57 | 27.57 | 26.72 | 26.75 | 26.75 | 600 |
15 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
14 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 300 |
13 Mar 2024 | 29.40 | 29.50 | 29.34 | 29.34 | 29.34 | 7,900 |
12 Mar 2024 | 29.33 | 29.92 | 29.33 | 29.42 | 29.42 | 20,600 |
11 Mar 2024 | 27.36 | 28.13 | 27.36 | 28.13 | 28.13 | 600 |
08 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 7,600 |
07 Mar 2024 | 24.69 | 26.00 | 24.69 | 25.93 | 25.93 | 3,300 |
06 Mar 2024 | 24.60 | 25.78 | 24.60 | 25.54 | 25.54 | 4,100 |
05 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 600 |
04 Mar 2024 | 24.04 | 24.18 | 24.01 | 24.18 | 24.18 | 1,700 |
01 Mar 2024 | 22.45 | 23.91 | 22.45 | 23.91 | 23.91 | 2,700 |
29 Feb 2024 | 23.00 | 23.55 | 23.00 | 23.10 | 23.10 | 5,600 |
28 Feb 2024 | 23.31 | 23.59 | 23.31 | 23.59 | 23.59 | 200 |
27 Feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 900 |
26 Feb 2024 | 22.57 | 22.99 | 22.57 | 22.99 | 22.99 | 1,300 |
23 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
22 Feb 2024 | 23.95 | 24.00 | 23.45 | 23.45 | 23.45 | 3,400 |
21 Feb 2024 | 24.51 | 24.51 | 24.37 | 24.40 | 24.40 | 6,300 |
20 Feb 2024 | 24.64 | 24.68 | 24.38 | 24.38 | 24.38 | 4,600 |
16 Feb 2024 | 24.41 | 24.41 | 24.21 | 24.21 | 24.21 | 600 |
15 Feb 2024 | 24.98 | 25.00 | 24.98 | 25.00 | 25.00 | 300 |
14 Feb 2024 | 23.88 | 24.61 | 23.88 | 24.22 | 24.22 | 3,200 |
13 Feb 2024 | 19.49 | 20.00 | 19.49 | 19.68 | 19.68 | 800 |
12 Feb 2024 | 20.83 | 21.09 | 20.54 | 20.54 | 20.54 | 600 |
09 Feb 2024 | 20.25 | 20.25 | 19.92 | 19.92 | 19.92 | 600 |
08 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 200 |
07 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
06 Feb 2024 | 17.92 | 18.69 | 17.92 | 18.69 | 18.69 | 5,000 |
05 Feb 2024 | 18.25 | 19.11 | 17.87 | 19.11 | 19.11 | 42,900 |
02 Feb 2024 | 19.63 | 19.63 | 17.80 | 18.25 | 18.25 | 6,600 |
01 Feb 2024 | 23.49 | 23.50 | 23.49 | 23.50 | 23.50 | 1,800 |
31 Jan 2024 | 23.03 | 23.20 | 23.03 | 23.20 | 23.20 | 3,300 |
30 Jan 2024 | 23.54 | 23.64 | 23.00 | 23.00 | 23.00 | 700 |
29 Jan 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 100 |
26 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 300 |
25 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1,000 |
24 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
23 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
22 Jan 2024 | 23.61 | 23.61 | 23.00 | 23.00 | 23.00 | 4,400 |
19 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 400 |
18 Jan 2024 | 24.72 | 24.80 | 24.07 | 24.07 | 24.07 | 4,800 |
17 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 6,300 |
16 Jan 2024 | 23.88 | 24.73 | 23.88 | 24.73 | 24.73 | 900 |
12 Jan 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
11 Jan 2024 | 26.50 | 26.50 | 25.22 | 25.32 | 25.32 | 2,300 |
10 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2,600 |
09 Jan 2024 | 25.90 | 26.08 | 25.85 | 25.85 | 25.85 | 2,700 |
08 Jan 2024 | 26.41 | 26.41 | 26.20 | 26.20 | 26.20 | 1,200 |
05 Jan 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 200 |
04 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1,000 |
03 Jan 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 200 |
02 Jan 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 22,900 |
29 Dec 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
28 Dec 2023 | 26.90 | 26.90 | 26.82 | 26.82 | 26.82 | 700 |
27 Dec 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
26 Dec 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
22 Dec 2023 | 25.66 | 25.78 | 25.66 | 25.74 | 25.74 | 1,600 |
21 Dec 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
20 Dec 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 1,800 |
19 Dec 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
18 Dec 2023 | 30.86 | 31.63 | 30.74 | 30.75 | 30.75 | 100,900 |
15 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3,800 |
14 Dec 2023 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 1,300 |
13 Dec 2023 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
12 Dec 2023 | 32.39 | 32.39 | 32.17 | 32.17 | 32.17 | 10,600 |
11 Dec 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
08 Dec 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
07 Dec 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 2,500 |
06 Dec 2023 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 200 |
05 Dec 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 200 |
04 Dec 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 100 |
01 Dec 2023 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 200 |
30 Nov 2023 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 100 |
29 Nov 2023 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 600 |
28 Nov 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 900 |
27 Nov 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 1,700 |
24 Nov 2023 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
22 Nov 2023 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
21 Nov 2023 | 35.90 | 35.90 | 33.28 | 33.28 | 33.28 | 1,100 |
20 Nov 2023 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
17 Nov 2023 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 100 |
16 Nov 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
15 Nov 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 4,000 |
14 Nov 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 600 |
13 Nov 2023 | 29.32 | 29.42 | 29.32 | 29.42 | 29.42 | 300 |
10 Nov 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 2,000 |
09 Nov 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 100 |
08 Nov 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 3,800 |
07 Nov 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 2,400 |
06 Nov 2023 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 15,600 |
03 Nov 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
02 Nov 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |