Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 49.00 | 49.40 | 49.00 | 49.40 | 49.40 | 113 |
27 Mar 2024 | 49.20 | 49.20 | 49.00 | 49.00 | 49.00 | 5 |
26 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
25 Mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 20 |
22 Mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
20 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
19 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
18 Mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 20 |
15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
12 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
11 Mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
08 Mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
07 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
06 Mar 2024 | 48.40 | 48.60 | 48.40 | 48.60 | 48.60 | - |
05 Mar 2024 | 48.00 | 48.80 | 48.00 | 48.00 | 48.00 | 6 |
04 Mar 2024 | 48.20 | 48.20 | 47.80 | 47.80 | 47.80 | - |
01 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
29 Feb 2024 | 48.80 | 50.00 | 48.80 | 50.00 | 50.00 | 25 |
28 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
27 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
26 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
23 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
22 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 80 |
21 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
20 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
19 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
16 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
15 Feb 2024 | 45.80 | 45.80 | 45.40 | 45.40 | 45.40 | - |
14 Feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
13 Feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
12 Feb 2024 | 45.40 | 46.20 | 45.20 | 46.20 | 46.20 | 1,100 |
09 Feb 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
08 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 220 |
07 Feb 2024 | 46.60 | 47.60 | 46.60 | 47.60 | 47.60 | 143 |
06 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
05 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
02 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
01 Feb 2024 | 46.40 | 46.40 | 46.20 | 46.20 | 46.20 | - |
31 Jan 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
30 Jan 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
29 Jan 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
26 Jan 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
25 Jan 2024 | 46.20 | 47.40 | 46.20 | 47.40 | 47.40 | 212 |
24 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 35 |
23 Jan 2024 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | - |
22 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
19 Jan 2024 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | 23 |
18 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
17 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
16 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
15 Jan 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
12 Jan 2024 | 46.20 | 47.20 | 46.20 | 47.20 | 47.20 | 340 |
11 Jan 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
10 Jan 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
09 Jan 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
08 Jan 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
05 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
04 Jan 2024 | 47.40 | 47.40 | 46.40 | 46.40 | 46.40 | 3 |
03 Jan 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
02 Jan 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
29 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
28 Dec 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
27 Dec 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
22 Dec 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
21 Dec 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
20 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
19 Dec 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
18 Dec 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
15 Dec 2023 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | 1 |
14 Dec 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
13 Dec 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
12 Dec 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
11 Dec 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
08 Dec 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
07 Dec 2023 | 46.80 | 47.20 | 46.80 | 47.20 | 47.20 | - |
06 Dec 2023 | 46.40 | 47.20 | 46.40 | 47.00 | 47.00 | 210 |
05 Dec 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
04 Dec 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
01 Dec 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
30 Nov 2023 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | - |
29 Nov 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
28 Nov 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
27 Nov 2023 | 44.60 | 45.80 | 44.60 | 44.80 | 44.80 | 3 |
24 Nov 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
23 Nov 2023 | 44.40 | 45.40 | 44.40 | 44.80 | 44.80 | 90 |
22 Nov 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
21 Nov 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
20 Nov 2023 | 44.60 | 45.80 | 44.60 | 45.80 | 45.80 | 154 |
17 Nov 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
16 Nov 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
15 Nov 2023 | 44.60 | 45.40 | 44.20 | 45.40 | 45.40 | 222 |
14 Nov 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
13 Nov 2023 | 44.40 | 44.60 | 44.20 | 44.60 | 44.60 | - |
10 Nov 2023 | 44.40 | 44.60 | 44.40 | 44.40 | 44.40 | - |
09 Nov 2023 | 44.60 | 45.80 | 44.40 | 44.40 | 44.40 | 100 |
08 Nov 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
07 Nov 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |