Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 50 |
27 Mar 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
26 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
25 Mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 50 |
22 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
21 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
20 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
19 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
18 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
15 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
14 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
13 Mar 2024 | 28.59 | 28.95 | 28.59 | 28.95 | 28.95 | 10 |
12 Mar 2024 | 29.26 | 29.26 | 28.59 | 28.59 | 28.59 | 20 |
11 Mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
08 Mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
07 Mar 2024 | 28.98 | 28.98 | 28.93 | 28.93 | 28.93 | 80 |
06 Mar 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
05 Mar 2024 | 28.88 | 28.94 | 28.88 | 28.94 | 28.94 | 2 |
04 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
01 Mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
29 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
28 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
27 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
26 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
23 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
22 Feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
21 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
20 Feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
19 Feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
16 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
15 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
14 Feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
13 Feb 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
12 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
09 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
08 Feb 2024 | 29.87 | 30.14 | 29.87 | 30.14 | 30.14 | 30 |
07 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
06 Feb 2024 | 30.27 | 30.27 | 29.88 | 30.15 | 30.15 | 130 |
05 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
02 Feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
01 Feb 2024 | 30.17 | 30.17 | 30.09 | 30.09 | 30.09 | 150 |
31 Jan 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
30 Jan 2024 | 29.84 | 30.16 | 29.84 | 30.16 | 30.16 | 9 |
29 Jan 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
26 Jan 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
25 Jan 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
24 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
23 Jan 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
22 Jan 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
19 Jan 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
18 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
17 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
16 Jan 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
15 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
12 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
11 Jan 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
10 Jan 2024 | 28.90 | 28.90 | 28.81 | 28.81 | 28.81 | 25 |
09 Jan 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
08 Jan 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
05 Jan 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
04 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
03 Jan 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
02 Jan 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 114 |
29 Dec 2023 | 28.53 | 28.62 | 28.53 | 28.62 | 28.62 | - |
28 Dec 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
27 Dec 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 45 |
22 Dec 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
21 Dec 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
20 Dec 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
19 Dec 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
18 Dec 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
15 Dec 2023 | 29.90 | 30.05 | 29.90 | 30.05 | 30.05 | 50 |
14 Dec 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
13 Dec 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
12 Dec 2023 | 29.35 | 29.85 | 29.35 | 29.85 | 29.85 | 700 |
11 Dec 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 100 |
08 Dec 2023 | 28.90 | 29.41 | 28.90 | 29.41 | 29.41 | 50 |
07 Dec 2023 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
06 Dec 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
05 Dec 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
04 Dec 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
01 Dec 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
30 Nov 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
29 Nov 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
28 Nov 2023 | 28.13 | 28.35 | 28.13 | 28.35 | 28.35 | 5 |
27 Nov 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
24 Nov 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
23 Nov 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
22 Nov 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
21 Nov 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
20 Nov 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
17 Nov 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
16 Nov 2023 | 27.18 | 27.64 | 27.18 | 27.64 | 27.64 | 50 |
15 Nov 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
14 Nov 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
13 Nov 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
10 Nov 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
09 Nov 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
08 Nov 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
07 Nov 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |