Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 0.00 | 0.00 | 0.00 | 56.60 | 56.60 | 14,060 |
19 Apr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 200 |
18 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 13 |
17 Apr 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 5 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 5 |
09 Apr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 87 |
08 Apr 2024 | 56.20 | 56.20 | 56.00 | 56.00 | 56.00 | 69 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 56.00 | 56.60 | 56.00 | 56.00 | 56.00 | 391 |
02 Apr 2024 | 55.80 | 56.20 | 55.80 | 56.20 | 56.20 | 61 |
28 Mar 2024 | 55.50 | 55.50 | 55.10 | 55.20 | 55.20 | 132 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 54.60 | 54.70 | 54.60 | 54.70 | 54.70 | 588 |
25 Mar 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 88 |
22 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 73 |
21 Mar 2024 | 53.30 | 53.30 | 53.00 | 53.00 | 53.00 | 184 |
20 Mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 34 |
19 Mar 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 45 |
18 Mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 11 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 47 |
12 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 17 |
11 Mar 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 3 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 30 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 26 |
04 Mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 25 |
01 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 41 |
27 Feb 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 24 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 60 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 61 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 1 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 15 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 20 |
05 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 14 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2 |
26 Jan 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 12 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 51.00 | 51.01 | 51.00 | 51.01 | 51.01 | 57 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 49 |
19 Jan 2024 | 51.60 | 51.80 | 51.50 | 51.50 | 51.50 | 34 |
18 Jan 2024 | 51.80 | 51.80 | 51.10 | 51.10 | 51.10 | 118 |
17 Jan 2024 | 51.90 | 51.90 | 51.60 | 51.60 | 51.60 | 34 |
16 Jan 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 4 |
15 Jan 2024 | 51.70 | 51.90 | 51.70 | 51.90 | 51.90 | 143 |
12 Jan 2024 | 52.20 | 52.20 | 51.78 | 51.78 | 51.78 | 194 |
11 Jan 2024 | 51.90 | 52.90 | 51.80 | 52.80 | 52.80 | 290 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 52.60 | 52.60 | 52.00 | 52.00 | 52.00 | 10 |
08 Jan 2024 | 52.60 | 52.60 | 52.37 | 52.60 | 52.60 | 205 |
05 Jan 2024 | 52.60 | 52.60 | 52.20 | 52.20 | 52.20 | 322 |
04 Jan 2024 | 53.20 | 53.46 | 53.20 | 53.46 | 53.46 | 108 |
03 Jan 2024 | 52.70 | 53.50 | 52.50 | 53.30 | 53.30 | 166 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 53.60 | 53.60 | 53.00 | 53.00 | 53.00 | 137 |
28 Dec 2023 | 53.70 | 53.70 | 53.50 | 53.50 | 53.50 | 48 |
27 Dec 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 69 |
22 Dec 2023 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 29 |
21 Dec 2023 | 53.70 | 53.70 | 53.69 | 53.69 | 53.69 | 142 |
20 Dec 2023 | 54.30 | 54.40 | 54.30 | 54.40 | 54.40 | 11 |
19 Dec 2023 | 54.30 | 54.40 | 54.30 | 54.40 | 54.40 | 79 |
18 Dec 2023 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 1 |
15 Dec 2023 | 53.30 | 53.30 | 53.24 | 53.24 | 53.24 | 213 |
14 Dec 2023 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 17 |
13 Dec 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 30 |
12 Dec 2023 | 53.10 | 53.70 | 53.10 | 53.70 | 53.70 | 84 |
11 Dec 2023 | 51.80 | 52.90 | 51.80 | 52.90 | 52.90 | 231 |
08 Dec 2023 | 51.70 | 51.70 | 51.30 | 51.30 | 51.30 | 137 |
07 Dec 2023 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 2 |
06 Dec 2023 | 52.60 | 52.60 | 52.50 | 52.50 | 52.50 | 284 |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | 54.10 | 54.10 | 53.50 | 53.50 | 53.50 | 204 |
01 Dec 2023 | 54.10 | 54.10 | 54.00 | 54.00 | 54.00 | 14 |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | 53.80 | 53.80 | 53.60 | 53.67 | 53.67 | 62 |
28 Nov 2023 | 53.90 | 53.90 | 53.70 | 53.70 | 53.70 | 4 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |