Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 3 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 1 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 1 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 1 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 1 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 45.85 | 45.85 | 44.45 | 44.55 | 44.55 | 84 |
18 Jan 2024 | 45.55 | 46.00 | 45.50 | 45.70 | 45.70 | 138 |
17 Jan 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 11 |
16 Jan 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 48 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 47.15 | 47.40 | 47.15 | 47.40 | 47.40 | 6 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 48.25 | 48.25 | 48.05 | 48.10 | 48.10 | 155 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 10 |
05 Jan 2024 | 49.30 | 49.30 | 49.20 | 49.20 | 49.20 | 20 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 49 |
02 Jan 2024 | 49.50 | 49.65 | 49.50 | 49.60 | 49.60 | 101 |
29 Dec 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 21 |
28 Dec 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 56 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 49.00 | 49.00 | 48.85 | 48.85 | 48.85 | 76 |
21 Dec 2023 | 49.35 | 49.35 | 49.15 | 49.35 | 49.35 | 123 |
20 Dec 2023 | 49.25 | 49.25 | 49.14 | 49.14 | 49.14 | 551 |
19 Dec 2023 | 49.45 | 49.45 | 49.05 | 49.10 | 49.10 | 73 |
18 Dec 2023 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 2 |
15 Dec 2023 | 50.00 | 50.00 | 49.85 | 49.90 | 49.90 | 171 |
14 Dec 2023 | 49.65 | 49.75 | 49.50 | 49.60 | 49.60 | 109 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 49.48 | 49.48 | 49.36 | 49.36 | 49.36 | 213 |
11 Dec 2023 | 49.70 | 49.70 | 49.45 | 49.45 | 49.45 | 90 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 12 |
06 Dec 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 28 |
05 Dec 2023 | 50.40 | 50.40 | 50.30 | 50.30 | 50.30 | 34 |
04 Dec 2023 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 16 |
01 Dec 2023 | - | - | - | - | - | - |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 2 |
28 Nov 2023 | 49.90 | 50.22 | 49.90 | 50.22 | 50.22 | 374 |
27 Nov 2023 | 50.40 | 50.40 | 50.00 | 50.30 | 50.30 | 218 |
24 Nov 2023 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 8 |
23 Nov 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 10 |
22 Nov 2023 | 49.55 | 50.70 | 49.55 | 50.09 | 50.09 | 385 |
21 Nov 2023 | 49.15 | 49.15 | 48.95 | 48.95 | 48.95 | 60 |
20 Nov 2023 | 48.25 | 48.65 | 48.25 | 48.55 | 48.55 | 15 |
17 Nov 2023 | 48.50 | 49.05 | 48.30 | 48.30 | 48.30 | 464 |
16 Nov 2023 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 45 |
15 Nov 2023 | - | - | - | - | - | - |
14 Nov 2023 | 47.80 | 48.65 | 47.80 | 48.65 | 48.65 | 58 |
13 Nov 2023 | 48.35 | 48.35 | 48.00 | 48.00 | 48.00 | 114 |
10 Nov 2023 | - | - | - | - | - | - |
09 Nov 2023 | - | - | - | - | - | - |
08 Nov 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 1 |
07 Nov 2023 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 59 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |