Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 37.81 | 37.93 | 37.81 | 37.88 | 37.88 | 147 |
27 Mar 2024 | 37.54 | 37.76 | 37.42 | 37.63 | 37.63 | 3,864 |
26 Mar 2024 | 37.67 | 37.67 | 37.53 | 37.53 | 37.53 | 323 |
25 Mar 2024 | 37.65 | 37.65 | 37.47 | 37.53 | 37.53 | 2,978 |
22 Mar 2024 | 37.70 | 37.71 | 37.60 | 37.55 | 37.55 | 323 |
21 Mar 2024 | 37.67 | 37.79 | 37.65 | 37.71 | 37.71 | 1,073 |
20 Mar 2024 | 37.32 | 37.35 | 37.27 | 37.31 | 37.31 | 774 |
19 Mar 2024 | 37.20 | 37.20 | 37.00 | 37.23 | 37.23 | 4,163 |
18 Mar 2024 | 37.15 | 37.23 | 37.13 | 37.15 | 37.15 | 4,323 |
15 Mar 2024 | 37.26 | 37.26 | 37.13 | 37.06 | 37.06 | 905 |
14 Mar 2024 | 37.46 | 37.46 | 37.05 | 37.08 | 37.08 | 536 |
13 Mar 2024 | 37.21 | 37.40 | 37.21 | 37.36 | 37.36 | 932 |
12 Mar 2024 | 37.13 | 37.30 | 37.01 | 37.15 | 37.15 | 466 |
11 Mar 2024 | 37.10 | 37.10 | 36.82 | 37.01 | 37.01 | 6,306 |
08 Mar 2024 | 37.16 | 37.25 | 37.09 | 37.16 | 37.16 | 2,332 |
07 Mar 2024 | 36.65 | 37.12 | 36.65 | 37.06 | 37.06 | 5,297 |
06 Mar 2024 | 36.72 | 36.83 | 36.67 | 36.85 | 36.85 | 1,050 |
05 Mar 2024 | 36.55 | 36.85 | 36.55 | 36.62 | 36.62 | 11,892 |
04 Mar 2024 | 36.51 | 36.76 | 36.51 | 36.69 | 36.69 | 18,695 |
01 Mar 2024 | 36.44 | 36.67 | 36.44 | 36.51 | 36.51 | 2,630 |
29 Feb 2024 | 36.38 | 36.49 | 36.17 | 36.54 | 36.54 | 1,668 |
28 Feb 2024 | 36.38 | 36.38 | 36.24 | 36.34 | 36.34 | 2,084 |
27 Feb 2024 | 36.32 | 36.40 | 36.28 | 36.35 | 36.35 | 2,933 |
26 Feb 2024 | 36.40 | 36.47 | 36.25 | 36.38 | 36.38 | 5,859 |
23 Feb 2024 | 36.25 | 36.42 | 36.23 | 36.43 | 36.43 | 6,481 |
22 Feb 2024 | 36.22 | 36.28 | 36.15 | 36.23 | 36.23 | 881 |
21 Feb 2024 | 35.87 | 35.87 | 35.87 | 35.93 | 35.93 | 643 |
20 Feb 2024 | 35.88 | 35.90 | 35.88 | 35.90 | 35.90 | 134 |
19 Feb 2024 | 35.80 | 35.97 | 35.80 | 35.89 | 35.89 | 434 |
16 Feb 2024 | 35.91 | 36.01 | 35.85 | 35.95 | 35.95 | 6,088 |
15 Feb 2024 | 35.59 | 35.60 | 35.47 | 35.67 | 35.67 | 936 |
14 Feb 2024 | 35.33 | 35.38 | 35.33 | 35.35 | 35.35 | 1,681 |
13 Feb 2024 | 35.63 | 35.72 | 35.10 | 35.22 | 35.22 | 2,727 |
12 Feb 2024 | 35.51 | 35.55 | 35.51 | 35.67 | 35.67 | 166 |
09 Feb 2024 | 35.47 | 35.62 | 35.45 | 35.46 | 35.46 | 4,365 |
08 Feb 2024 | 35.50 | 35.51 | 35.40 | 35.32 | 35.32 | 2,144 |
07 Feb 2024 | 35.49 | 35.51 | 35.47 | 35.53 | 35.53 | 380 |
06 Feb 2024 | 35.24 | 35.40 | 35.19 | 35.42 | 35.42 | 261 |
05 Feb 2024 | 35.49 | 35.58 | 35.09 | 35.22 | 35.22 | 17,970 |
02 Feb 2024 | 35.85 | 35.90 | 35.49 | 35.56 | 35.56 | 638 |
01 Feb 2024 | 35.41 | 35.59 | 35.38 | 35.41 | 35.41 | 300 |
31 Jan 2024 | 35.76 | 35.84 | 35.72 | 35.68 | 35.68 | 1,133 |
30 Jan 2024 | 35.32 | 35.56 | 35.32 | 35.53 | 35.53 | 1,888 |
29 Jan 2024 | 35.40 | 35.42 | 35.28 | 35.36 | 35.36 | 2,141 |
26 Jan 2024 | 35.44 | 35.46 | 35.43 | 35.42 | 35.42 | 1,005 |
25 Jan 2024 | 34.96 | 35.19 | 34.94 | 35.21 | 35.21 | 456 |
24 Jan 2024 | 35.23 | 35.35 | 35.23 | 35.29 | 35.29 | 679 |
23 Jan 2024 | 35.19 | 35.22 | 35.08 | 35.07 | 35.07 | 31 |
22 Jan 2024 | 35.15 | 35.25 | 35.00 | 35.21 | 35.21 | 2,455 |
19 Jan 2024 | 34.91 | 34.94 | 34.91 | 34.88 | 34.88 | 935 |
18 Jan 2024 | 34.79 | 34.80 | 34.56 | 34.78 | 34.78 | 784 |
17 Jan 2024 | 34.83 | 34.83 | 34.66 | 34.76 | 34.76 | 276 |
16 Jan 2024 | 35.10 | 35.21 | 35.06 | 35.33 | 35.33 | 1,090 |
15 Jan 2024 | 35.30 | 35.30 | 35.21 | 35.29 | 35.29 | 673 |
12 Jan 2024 | 35.36 | 35.36 | 35.24 | 35.30 | 35.30 | 4,901 |
11 Jan 2024 | 35.32 | 35.37 | 35.02 | 35.00 | 35.00 | 5,011 |
10 Jan 2024 | 35.22 | 35.26 | 35.05 | 35.21 | 35.21 | 1,131 |
09 Jan 2024 | 35.27 | 35.28 | 35.19 | 35.17 | 35.17 | 9,666 |
08 Jan 2024 | 35.24 | 35.26 | 35.08 | 35.21 | 35.21 | 7,169 |
05 Jan 2024 | 35.19 | 35.39 | 34.95 | 35.20 | 35.20 | 16,721 |
04 Jan 2024 | 35.08 | 35.31 | 35.08 | 35.24 | 35.24 | 402 |
03 Jan 2024 | 35.31 | 35.32 | 35.05 | 35.07 | 35.07 | 4,592 |
02 Jan 2024 | 35.48 | 35.49 | 35.10 | 35.28 | 35.28 | 711 |
29 Dec 2023 | 35.30 | 35.46 | 35.30 | 35.38 | 35.38 | 1,528 |
28 Dec 2023 | 35.40 | 35.50 | 35.33 | 35.35 | 35.35 | 417 |
27 Dec 2023 | 35.15 | 35.37 | 35.15 | 35.28 | 35.28 | 668 |
22 Dec 2023 | 34.90 | 34.97 | 34.90 | 35.03 | 35.03 | 3 |
21 Dec 2023 | 34.86 | 34.99 | 34.72 | 34.85 | 34.85 | 142 |
20 Dec 2023 | 35.13 | 35.13 | 34.99 | 35.05 | 35.05 | 140 |
19 Dec 2023 | 34.68 | 34.99 | 34.68 | 35.01 | 35.01 | 283 |
18 Dec 2023 | 34.85 | 34.88 | 34.69 | 34.79 | 34.79 | 611 |
15 Dec 2023 | 35.04 | 35.04 | 34.77 | 34.83 | 34.83 | 7,394 |
14 Dec 2023 | 34.65 | 34.96 | 34.65 | 35.03 | 35.03 | 3,845 |
13 Dec 2023 | 33.96 | 34.14 | 33.96 | 34.14 | 34.14 | 77 |
12 Dec 2023 | 34.19 | 34.20 | 34.12 | 34.12 | 34.12 | 928 |
11 Dec 2023 | 33.92 | 34.08 | 33.84 | 34.08 | 34.08 | 1,254 |
08 Dec 2023 | 33.89 | 33.89 | 33.75 | 33.79 | 33.79 | 1,776 |
07 Dec 2023 | 33.67 | 33.68 | 33.67 | 33.78 | 33.78 | 340 |
06 Dec 2023 | 33.75 | 33.94 | 33.74 | 33.82 | 33.82 | 563 |
05 Dec 2023 | 33.79 | 33.85 | 33.71 | 33.70 | 33.70 | 162 |
04 Dec 2023 | 33.86 | 33.88 | 33.74 | 33.74 | 33.74 | 1,502 |
01 Dec 2023 | 33.71 | 33.81 | 33.56 | 33.81 | 33.81 | 621 |
30 Nov 2023 | 33.43 | 33.49 | 33.42 | 33.44 | 33.44 | 1,020 |
29 Nov 2023 | 33.26 | 33.47 | 33.24 | 33.37 | 33.37 | 2,385 |
28 Nov 2023 | 33.33 | 33.38 | 33.27 | 33.45 | 33.45 | 83 |
27 Nov 2023 | 33.33 | 33.40 | 33.29 | 33.35 | 33.35 | 955 |
24 Nov 2023 | 33.33 | 33.37 | 33.23 | 33.37 | 33.37 | 821 |
23 Nov 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
22 Nov 2023 | 33.25 | 33.26 | 33.17 | 33.18 | 33.18 | 1,780 |
21 Nov 2023 | 33.18 | 33.19 | 33.17 | 33.13 | 33.13 | 357 |
20 Nov 2023 | 33.10 | 33.13 | 33.07 | 33.13 | 33.13 | 472 |
17 Nov 2023 | 33.00 | 33.11 | 33.00 | 33.03 | 33.03 | 602 |
16 Nov 2023 | 33.06 | 33.06 | 32.87 | 32.85 | 32.85 | 1,158 |
15 Nov 2023 | 33.06 | 33.08 | 33.06 | 33.03 | 33.03 | 39 |
14 Nov 2023 | 32.31 | 32.87 | 32.19 | 32.97 | 32.97 | 181 |
13 Nov 2023 | 32.20 | 32.20 | 32.11 | 32.19 | 32.19 | 271 |
10 Nov 2023 | 32.05 | 32.05 | 31.90 | 31.95 | 31.95 | 447 |
09 Nov 2023 | 32.14 | 32.22 | 32.05 | 32.13 | 32.13 | 7,005 |
08 Nov 2023 | 31.84 | 32.10 | 31.84 | 32.01 | 32.01 | 313 |
07 Nov 2023 | 32.15 | 32.31 | 32.15 | 32.12 | 32.12 | 121 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |