Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 100 |
18 Mar 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
15 Mar 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
14 Mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
13 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
12 Mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
11 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
08 Mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
07 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
06 Mar 2024 | 38.26 | 38.72 | 38.26 | 38.72 | 38.72 | 100 |
05 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
04 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
01 Mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
29 Feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
28 Feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
27 Feb 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
26 Feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
23 Feb 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
22 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
21 Feb 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
20 Feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
19 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
16 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
15 Feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
14 Feb 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
13 Feb 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
12 Feb 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
09 Feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
08 Feb 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
07 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
06 Feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
05 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
02 Feb 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
01 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
31 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
30 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
29 Jan 2024 | 33.82 | 34.30 | 33.82 | 34.30 | 34.30 | 100 |
26 Jan 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
25 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
24 Jan 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
23 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
22 Jan 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
19 Jan 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
18 Jan 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
17 Jan 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
16 Jan 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
15 Jan 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
12 Jan 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
11 Jan 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
10 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
09 Jan 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
08 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
05 Jan 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
04 Jan 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
03 Jan 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
02 Jan 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
29 Dec 2023 | 35.00 | 35.00 | 34.94 | 34.94 | 34.94 | - |
28 Dec 2023 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
27 Dec 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
22 Dec 2023 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
21 Dec 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
20 Dec 2023 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
19 Dec 2023 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
18 Dec 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
15 Dec 2023 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
14 Dec 2023 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
13 Dec 2023 | 33.54 | 33.98 | 33.54 | 33.98 | 33.98 | 100 |
12 Dec 2023 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
11 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
08 Dec 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
07 Dec 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
06 Dec 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
05 Dec 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
04 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
01 Dec 2023 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
30 Nov 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
29 Nov 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
28 Nov 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
27 Nov 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
24 Nov 2023 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
23 Nov 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
22 Nov 2023 | 30.88 | 31.20 | 30.88 | 31.20 | 31.20 | 100 |
21 Nov 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
20 Nov 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
17 Nov 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
16 Nov 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
15 Nov 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
14 Nov 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
13 Nov 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
10 Nov 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
09 Nov 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
08 Nov 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
07 Nov 2023 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
06 Nov 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
03 Nov 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
02 Nov 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
01 Nov 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
31 Oct 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
30 Oct 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
27 Oct 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |