Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.00 | 50.00 | 50.00 | 48.50 | 48.50 | 2 |
Mar 27, 2024 | 48.50 | 48.48 | 48.00 | 48.50 | 48.50 | 8,461,667 |
Mar 26, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
Mar 25, 2024 | 48.50 | 47.00 | 47.00 | 47.00 | 47.00 | 2 |
Mar 22, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
Mar 21, 2024 | 48.50 | 50.00 | 47.00 | 47.00 | 47.00 | 4,917 |
Mar 20, 2024 | 48.50 | 47.00 | 47.00 | 48.50 | 48.50 | 43,002 |
Mar 19, 2024 | 49.15 | 50.00 | 47.00 | 48.50 | 48.50 | 8 |
Mar 18, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Mar 15, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Mar 14, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Mar 13, 2024 | 49.15 | 46.75 | 46.75 | 49.15 | 49.15 | 4,074 |
Mar 12, 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.15 | 2 |
Mar 11, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Mar 08, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Mar 07, 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.15 | 5 |
Mar 06, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Mar 05, 2024 | 49.15 | 46.75 | 46.75 | 49.15 | 49.15 | 4,074 |
Mar 04, 2024 | 49.15 | 50.23 | 50.23 | 49.15 | 49.15 | 195 |
Mar 01, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Feb 29, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Feb 28, 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.15 | 7 |
Feb 27, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Feb 26, 2024 | 49.15 | 50.50 | 50.50 | 49.15 | 49.15 | 5 |
Feb 23, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Feb 22, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Feb 21, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Feb 20, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Feb 19, 2024 | 49.15 | 46.50 | 46.50 | 49.15 | 49.15 | 3,000 |
Feb 16, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Feb 15, 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.15 | 1,077 |
Feb 14, 2024 | 49.15 | 50.23 | 50.23 | 49.15 | 49.15 | 325 |
Feb 13, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Feb 12, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Feb 09, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Feb 08, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Feb 07, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Feb 06, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Feb 05, 2024 | 49.15 | 50.50 | 50.00 | 49.15 | 49.15 | 230 |
Feb 02, 2024 | 49.15 | 50.50 | 50.50 | 49.15 | 49.15 | 32 |
Feb 01, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Jan 31, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Jan 30, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Jan 29, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Jan 26, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Jan 25, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Jan 24, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Jan 23, 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.15 | 294 |
Jan 22, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Jan 19, 2024 | 49.15 | 50.00 | 50.00 | 49.15 | 49.15 | 200 |
Jan 18, 2024 | 49.15 | 48.00 | 47.80 | 48.00 | 48.00 | 1,813 |
Jan 17, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Jan 16, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Jan 15, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Jan 12, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Jan 11, 2024 | 49.15 | 50.50 | 47.80 | 49.15 | 49.15 | 469 |
Jan 10, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Jan 09, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Jan 08, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Jan 05, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Jan 04, 2024 | 49.15 | 50.50 | 50.50 | 49.15 | 49.15 | 194 |
Jan 03, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Jan 02, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Dec 29, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Dec 28, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Dec 27, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Dec 22, 2023 | 49.15 | 50.50 | 47.80 | 49.15 | 49.15 | 3 |
Dec 21, 2023 | 49.15 | 50.50 | 47.80 | 49.15 | 49.15 | 3 |
Dec 20, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Dec 19, 2023 | 49.15 | 49.69 | 47.80 | 49.15 | 49.15 | 2,260,450 |
Dec 18, 2023 | 49.15 | 50.23 | 50.23 | 49.15 | 49.15 | 184 |
Dec 15, 2023 | 49.15 | 50.23 | 50.23 | 49.15 | 49.15 | 9,896 |
Dec 14, 2023 | 49.15 | 50.23 | 46.80 | 49.15 | 49.15 | 193 |
Dec 13, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Dec 12, 2023 | 49.15 | 46.80 | 46.80 | 49.15 | 49.15 | 17 |
Dec 11, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Dec 08, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Dec 07, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Dec 06, 2023 | 49.15 | 50.50 | 47.25 | 49.15 | 49.15 | 27,199 |
Dec 05, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Dec 04, 2023 | 49.15 | 50.23 | 50.23 | 49.15 | 49.15 | 195 |
Dec 01, 2023 | 49.15 | 50.50 | 50.50 | 49.15 | 49.15 | 22 |
Nov 30, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Nov 29, 2023 | 49.15 | 47.50 | 47.50 | 49.15 | 49.15 | 7,724 |
Nov 28, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Nov 27, 2023 | 49.15 | 47.50 | 47.50 | 49.15 | 49.15 | 16,232 |
Nov 24, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Nov 23, 2023 | 50.50 | 50.50 | 50.50 | 49.15 | 49.15 | 21 |
Nov 23, 2023 | 1.4 Dividend | |||||
Nov 22, 2023 | 50.50 | 52.00 | 49.00 | 50.50 | 49.10 | 1,256 |
Nov 21, 2023 | 50.50 | 49.00 | 48.00 | 50.50 | 49.10 | 1,822 |
Nov 20, 2023 | 50.50 | 52.00 | 52.00 | 50.50 | 49.10 | 3 |
Nov 17, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.10 | - |
Nov 16, 2023 | 50.50 | 49.00 | 49.00 | 50.50 | 49.10 | 3,651 |
Nov 15, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.10 | - |
Nov 14, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.10 | - |
Nov 13, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.10 | - |
Nov 10, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.10 | - |
Nov 09, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.10 | - |
Nov 08, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |