Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
26 Mar 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
25 Mar 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
22 Mar 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
21 Mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
20 Mar 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
19 Mar 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
18 Mar 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
15 Mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
14 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
13 Mar 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
12 Mar 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
11 Mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
08 Mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
07 Mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
06 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
05 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
04 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
01 Mar 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
29 Feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
28 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
27 Feb 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
26 Feb 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
23 Feb 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
22 Feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
21 Feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
20 Feb 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
16 Feb 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
15 Feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
14 Feb 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
13 Feb 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
12 Feb 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
09 Feb 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
08 Feb 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
07 Feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
06 Feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
05 Feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
02 Feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
01 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
31 Jan 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
30 Jan 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
29 Jan 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
26 Jan 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
25 Jan 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
24 Jan 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
23 Jan 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
22 Jan 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
19 Jan 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
18 Jan 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
17 Jan 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
16 Jan 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
12 Jan 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
11 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
10 Jan 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
09 Jan 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
08 Jan 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
05 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
04 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
03 Jan 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
02 Jan 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
29 Dec 2023 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
28 Dec 2023 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
27 Dec 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
26 Dec 2023 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
22 Dec 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
21 Dec 2023 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
20 Dec 2023 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
19 Dec 2023 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
18 Dec 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
15 Dec 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
14 Dec 2023 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
13 Dec 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
12 Dec 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
11 Dec 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
08 Dec 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
07 Dec 2023 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
06 Dec 2023 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
05 Dec 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
04 Dec 2023 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
01 Dec 2023 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
30 Nov 2023 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
29 Nov 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
28 Nov 2023 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
27 Nov 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
24 Nov 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
22 Nov 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
21 Nov 2023 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
20 Nov 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
17 Nov 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
16 Nov 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
15 Nov 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
14 Nov 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
13 Nov 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
10 Nov 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
09 Nov 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
08 Nov 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
07 Nov 2023 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
06 Nov 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
03 Nov 2023 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |