Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.00 | 40.12 | 39.81 | 39.81 | 39.81 | 11 |
27 Mar 2024 | 39.38 | 39.38 | 39.23 | 39.77 | 39.77 | 148 |
26 Mar 2024 | 39.26 | 39.53 | 39.21 | 39.35 | 39.35 | 233 |
25 Mar 2024 | 39.15 | 39.62 | 39.15 | 39.47 | 39.47 | 43 |
22 Mar 2024 | 40.03 | 40.03 | 39.50 | 39.53 | 39.53 | 46 |
21 Mar 2024 | 39.83 | 39.97 | 39.72 | 39.76 | 39.76 | 111 |
20 Mar 2024 | 39.23 | 39.38 | 39.13 | 39.26 | 39.26 | 3,547 |
19 Mar 2024 | 39.19 | 39.19 | 38.94 | 39.23 | 39.23 | 301 |
18 Mar 2024 | 39.08 | 39.19 | 38.76 | 39.06 | 39.06 | 58 |
15 Mar 2024 | 39.14 | 39.28 | 38.90 | 38.81 | 38.81 | 73 |
14 Mar 2024 | 39.71 | 39.78 | 38.97 | 39.01 | 39.01 | 85 |
13 Mar 2024 | 39.69 | 39.79 | 39.30 | 39.72 | 39.72 | 27 |
12 Mar 2024 | 39.56 | 39.96 | 39.56 | 39.48 | 39.48 | 166 |
11 Mar 2024 | 39.85 | 40.03 | 39.57 | 39.57 | 39.57 | 392 |
08 Mar 2024 | 39.63 | 39.94 | 39.42 | 39.81 | 39.81 | 543 |
07 Mar 2024 | 39.35 | 39.35 | 39.23 | 39.40 | 39.40 | 20 |
06 Mar 2024 | 39.21 | 39.27 | 39.21 | 39.23 | 39.23 | 66 |
05 Mar 2024 | 39.74 | 39.74 | 39.36 | 39.51 | 39.51 | 115 |
04 Mar 2024 | 39.30 | 39.44 | 39.06 | 39.30 | 39.30 | 324 |
01 Mar 2024 | 39.00 | 39.17 | 38.92 | 39.20 | 39.20 | 215 |
29 Feb 2024 | 38.97 | 38.97 | 38.78 | 38.94 | 38.94 | 59 |
28 Feb 2024 | 38.60 | 38.74 | 38.53 | 38.69 | 38.69 | 385 |
27 Feb 2024 | 38.74 | 38.87 | 38.57 | 38.81 | 38.81 | 82 |
26 Feb 2024 | 39.01 | 39.18 | 38.78 | 38.77 | 38.77 | 204 |
23 Feb 2024 | 39.24 | 39.24 | 39.04 | 39.11 | 39.11 | 36 |
22 Feb 2024 | 39.12 | 39.49 | 39.12 | 39.14 | 39.14 | 64 |
21 Feb 2024 | 39.06 | 39.06 | 38.98 | 38.99 | 38.99 | 17 |
20 Feb 2024 | 39.01 | 39.01 | 39.01 | 38.92 | 38.92 | 10 |
19 Feb 2024 | 39.13 | 39.13 | 38.79 | 38.86 | 38.86 | 95 |
16 Feb 2024 | 39.08 | 39.31 | 38.76 | 39.10 | 39.10 | 84 |
15 Feb 2024 | 38.74 | 39.02 | 38.51 | 38.90 | 38.90 | 55 |
14 Feb 2024 | 38.26 | 38.56 | 38.17 | 38.28 | 38.28 | 60 |
13 Feb 2024 | 39.10 | 39.10 | 37.78 | 37.94 | 37.94 | 1,569 |
12 Feb 2024 | 39.00 | 39.15 | 38.78 | 39.11 | 39.11 | 134 |
09 Feb 2024 | 38.94 | 39.24 | 38.60 | 38.61 | 38.61 | 393 |
08 Feb 2024 | 38.53 | 38.92 | 38.53 | 38.67 | 38.67 | 135 |
07 Feb 2024 | 39.10 | 39.10 | 39.06 | 38.70 | 38.70 | 29 |
06 Feb 2024 | 38.58 | 38.67 | 38.19 | 38.80 | 38.80 | 141 |
05 Feb 2024 | 38.65 | 39.15 | 38.35 | 38.49 | 38.49 | 489 |
02 Feb 2024 | 39.76 | 39.76 | 38.65 | 38.76 | 38.76 | 43 |
01 Feb 2024 | 38.92 | 39.10 | 38.71 | 38.79 | 38.79 | 47 |
31 Jan 2024 | 39.58 | 39.65 | 39.51 | 39.62 | 39.62 | 55 |
30 Jan 2024 | 39.38 | 39.63 | 39.11 | 39.24 | 39.24 | 90 |
29 Jan 2024 | 39.49 | 39.49 | 39.11 | 39.33 | 39.33 | 69 |
26 Jan 2024 | 39.40 | 39.47 | 39.30 | 39.24 | 39.24 | 3,130 |
25 Jan 2024 | 39.26 | 39.26 | 39.08 | 39.22 | 39.22 | 315 |
24 Jan 2024 | 39.40 | 39.78 | 39.28 | 39.39 | 39.39 | 120 |
23 Jan 2024 | 39.99 | 39.99 | 39.38 | 39.25 | 39.25 | 27 |
22 Jan 2024 | 39.76 | 39.87 | 39.33 | 39.71 | 39.71 | 191 |
19 Jan 2024 | 39.13 | 39.34 | 39.13 | 39.08 | 39.08 | 131 |
18 Jan 2024 | 39.33 | 39.47 | 39.03 | 38.89 | 38.89 | 132 |
17 Jan 2024 | 39.90 | 39.99 | 39.29 | 39.24 | 39.24 | 343 |
16 Jan 2024 | 40.22 | 40.35 | 39.94 | 40.20 | 40.20 | 122 |
15 Jan 2024 | 40.51 | 40.76 | 40.28 | 40.47 | 40.47 | 3,801 |
12 Jan 2024 | 40.42 | 40.78 | 39.87 | 40.47 | 40.47 | 124 |
11 Jan 2024 | 41.00 | 41.00 | 40.10 | 40.16 | 40.16 | 32 |
10 Jan 2024 | 40.50 | 40.60 | 40.19 | 40.56 | 40.56 | 49 |
09 Jan 2024 | 40.25 | 40.70 | 40.25 | 40.26 | 40.26 | 3,082 |
08 Jan 2024 | 39.95 | 40.15 | 39.81 | 40.43 | 40.43 | 1,145 |
05 Jan 2024 | 39.89 | 40.20 | 39.75 | 39.90 | 39.90 | 1,812 |
04 Jan 2024 | 40.35 | 40.35 | 39.98 | 40.15 | 40.15 | 148 |
03 Jan 2024 | 40.97 | 41.17 | 40.06 | 40.21 | 40.21 | 1,198 |
02 Jan 2024 | 40.74 | 41.05 | 40.30 | 40.81 | 40.81 | 186 |
29 Dec 2023 | 41.40 | 41.40 | 41.02 | 41.22 | 41.22 | 66 |
28 Dec 2023 | 40.89 | 41.14 | 40.82 | 40.89 | 40.89 | 51 |
27 Dec 2023 | 40.69 | 40.90 | 40.53 | 40.85 | 40.85 | 219 |
22 Dec 2023 | 40.00 | 40.40 | 40.00 | 40.35 | 40.35 | 190 |
21 Dec 2023 | 40.40 | 40.40 | 39.88 | 40.15 | 40.15 | 288 |
20 Dec 2023 | 40.67 | 40.67 | 40.51 | 40.52 | 40.52 | 13 |
19 Dec 2023 | 40.19 | 40.47 | 39.94 | 40.47 | 40.47 | 180 |
18 Dec 2023 | 40.57 | 40.58 | 40.10 | 40.11 | 40.11 | 255 |
15 Dec 2023 | 40.72 | 41.26 | 40.42 | 40.40 | 40.40 | 325 |
14 Dec 2023 | 40.00 | 40.87 | 39.81 | 40.74 | 40.74 | 226 |
13 Dec 2023 | 38.59 | 38.72 | 38.19 | 38.72 | 38.72 | 23 |
12 Dec 2023 | 38.53 | 38.74 | 38.10 | 38.17 | 38.17 | 207 |
11 Dec 2023 | 38.00 | 38.00 | 37.87 | 38.03 | 38.03 | 33 |
08 Dec 2023 | 38.03 | 38.03 | 37.90 | 37.76 | 37.76 | 24 |
07 Dec 2023 | 38.18 | 38.18 | 37.95 | 38.06 | 38.06 | 35 |
06 Dec 2023 | 38.23 | 38.40 | 38.12 | 38.10 | 38.10 | 25 |
05 Dec 2023 | 38.38 | 38.42 | 38.38 | 38.16 | 38.16 | 13 |
04 Dec 2023 | 38.22 | 38.23 | 38.00 | 38.13 | 38.13 | 673 |
01 Dec 2023 | 37.65 | 37.65 | 37.09 | 37.84 | 37.84 | 345 |
30 Nov 2023 | 36.99 | 37.31 | 36.99 | 37.21 | 37.21 | 901 |
29 Nov 2023 | 36.71 | 37.31 | 36.71 | 37.24 | 37.24 | 121 |
28 Nov 2023 | 37.00 | 37.00 | 36.52 | 36.86 | 36.86 | 11 |
27 Nov 2023 | 36.45 | 36.85 | 36.45 | 36.82 | 36.82 | 169 |
24 Nov 2023 | 36.85 | 36.85 | 36.63 | 36.76 | 36.76 | 35 |
23 Nov 2023 | 36.84 | 36.84 | 36.64 | 36.58 | 36.58 | 11 |
22 Nov 2023 | 36.58 | 36.71 | 36.58 | 36.60 | 36.60 | 24 |
21 Nov 2023 | 36.88 | 36.88 | 36.43 | 36.56 | 36.56 | 22 |
20 Nov 2023 | 36.51 | 36.65 | 36.29 | 36.63 | 36.63 | 509 |
17 Nov 2023 | 36.58 | 36.72 | 36.58 | 36.31 | 36.31 | 101 |
16 Nov 2023 | 36.40 | 36.60 | 36.35 | 36.46 | 36.46 | 22 |
15 Nov 2023 | 36.79 | 36.80 | 36.38 | 36.55 | 36.55 | 106 |
14 Nov 2023 | 34.74 | 36.41 | 34.74 | 36.52 | 36.52 | 35 |
13 Nov 2023 | 34.85 | 34.97 | 34.65 | 34.74 | 34.74 | 90 |
10 Nov 2023 | 34.94 | 34.94 | 34.57 | 34.72 | 34.72 | 66 |
09 Nov 2023 | 35.40 | 35.40 | 35.40 | 35.10 | 35.10 | 23 |
08 Nov 2023 | 34.99 | 35.16 | 34.67 | 35.03 | 35.03 | 133 |
07 Nov 2023 | 35.24 | 35.24 | 35.03 | 34.96 | 34.96 | 59 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |