Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 24 |
16 Apr 2024 | 50.90 | 51.30 | 50.90 | 51.30 | 51.30 | 297 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 20 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 4 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 50.65 | 53.10 | 50.65 | 53.10 | 53.10 | 49 |
22 Mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 90 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 25 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 147 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 49.14 | 49.36 | 49.02 | 49.02 | 49.02 | 393 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 30 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 22 |
27 Feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 22 |
26 Feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 528 |
23 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 20 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 45 |
19 Feb 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 117 |
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 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 59 |
05 Feb 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 260 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 60.50 | 60.60 | 59.30 | 59.30 | 59.30 | 504 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 251 |
29 Jan 2024 | 62.55 | 63.05 | 62.55 | 63.05 | 63.05 | 331 |
26 Jan 2024 | 64.05 | 65.00 | 64.05 | 65.00 | 65.00 | 603 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 79 |
19 Jan 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 200 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 94 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | 59 |
11 Jan 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 76 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 78.75 | 78.75 | 78.40 | 78.40 | 78.40 | 208 |
05 Jan 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 34 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 75.85 | 76.60 | 75.85 | 76.60 | 76.60 | 95 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 38 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 71.35 | 71.45 | 71.25 | 71.45 | 71.45 | 218 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 100 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 63 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 69.80 | 69.95 | 69.80 | 69.80 | 69.80 | 258 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 2 |
06 Dec 2023 | 69.20 | 69.30 | 69.00 | 69.05 | 69.05 | 83 |
05 Dec 2023 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 47 |
04 Dec 2023 | 70.40 | 70.50 | 70.20 | 70.20 | 70.20 | 271 |
01 Dec 2023 | 70.45 | 70.85 | 70.10 | 70.85 | 70.85 | 189 |
30 Nov 2023 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 549 |
29 Nov 2023 | - | - | - | - | - | - |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | 72.55 | 72.55 | 71.90 | 71.90 | 71.90 | 99 |
24 Nov 2023 | 71.90 | 71.90 | 71.20 | 71.20 | 71.20 | 126 |
23 Nov 2023 | 70.50 | 70.50 | 70.05 | 70.05 | 70.05 | 227 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |