Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 8,855 |
15 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
12 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
11 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
10 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
09 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
08 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2,750 |
05 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
04 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
03 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
02 Apr 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 2,536 |
28 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
27 Mar 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 2,265 |
26 Mar 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 2,535 |
25 Mar 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 7,348 |
22 Mar 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 1,263 |
21 Mar 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 5,204 |
20 Mar 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 2,000 |
19 Mar 2024 | 59.00 | 58.60 | 58.50 | 59.00 | 59.00 | 801,208 |
18 Mar 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 9,522 |
15 Mar 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 1,038 |
14 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
13 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
12 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
11 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
08 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
07 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
06 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
05 Mar 2024 | 59.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3,095 |
04 Mar 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 1,122 |
01 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
29 Feb 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 2,028 |
28 Feb 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 3,517 |
27 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
26 Feb 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 1,987 |
23 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
22 Feb 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 9,281 |
21 Feb 2024 | 59.00 | 57.00 | 57.00 | 59.00 | 59.00 | 10 |
20 Feb 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 833 |
19 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
16 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
15 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
14 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
13 Feb 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 11,019 |
12 Feb 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 4,427 |
09 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
08 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
07 Feb 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 2,652 |
06 Feb 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 11,836 |
05 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
02 Feb 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 5,918 |
01 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
31 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
30 Jan 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 4,612 |
29 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
26 Jan 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 9,256 |
25 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
24 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
23 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
22 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
19 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
18 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
17 Jan 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 7,963 |
16 Jan 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 5 |
15 Jan 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1,632 |
12 Jan 2024 | 60.00 | 59.00 | 59.00 | 60.00 | 60.00 | 9,702 |
11 Jan 2024 | 60.00 | 61.00 | 61.00 | 60.00 | 60.00 | 2 |
10 Jan 2024 | 60.00 | 59.00 | 59.00 | 60.00 | 60.00 | 5,448 |
09 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
08 Jan 2024 | 60.00 | 59.00 | 59.00 | 60.00 | 60.00 | 3,880 |
05 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
04 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
03 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
02 Jan 2024 | 60.00 | 59.00 | 59.00 | 60.00 | 60.00 | 10,874 |
29 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
28 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
27 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
22 Dec 2023 | 60.00 | 61.00 | 61.00 | 60.00 | 60.00 | 2 |
21 Dec 2023 | 60.00 | 61.00 | 61.00 | 60.00 | 60.00 | 2 |
20 Dec 2023 | 60.00 | 59.00 | 59.00 | 60.00 | 60.00 | 1,455 |
19 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
18 Dec 2023 | 60.00 | 59.00 | 59.00 | 60.00 | 60.00 | 1,385 |
15 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
14 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
13 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
12 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
11 Dec 2023 | 60.00 | 59.00 | 59.00 | 60.00 | 60.00 | 831 |
08 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
07 Dec 2023 | 60.00 | 59.00 | 59.00 | 60.00 | 60.00 | 7,157 |
06 Dec 2023 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | 109 |
05 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
04 Dec 2023 | 60.00 | 59.00 | 59.00 | 60.00 | 60.00 | 1,521 |
01 Dec 2023 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 99 |
30 Nov 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
29 Nov 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
28 Nov 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
27 Nov 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
24 Nov 2023 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 4 |
23 Nov 2023 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 2 |
22 Nov 2023 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 4 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |