Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 400 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | 2,178 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | 430 |
07 Mar 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 487 |
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 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | 939 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 900 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 54.20 | 54.21 | 54.20 | 54.21 | 54.21 | 9,200 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 464 |
02 Feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 370 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 54.04 | 54.06 | 54.04 | 54.06 | 54.06 | 9,291 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 1,860 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 54.53 | 54.58 | 54.53 | 54.58 | 54.58 | 1,110 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | 262 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 950 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 116 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 126 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 409 |
22 Dec 2023 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 118 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 50.72 | 50.72 | 50.57 | 50.57 | 50.57 | 5,876 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | - | - | - | - | - | - |
01 Dec 2023 | - | - | - | - | - | - |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | - | - | - | - | - | - |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | - | - | - | - | - | - |
24 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | - | - | - | - | - | - |
21 Nov 2023 | - | - | - | - | - | - |
20 Nov 2023 | - | - | - | - | - | - |
17 Nov 2023 | - | - | - | - | - | - |
16 Nov 2023 | - | - | - | - | - | - |
15 Nov 2023 | 49.41 | 49.41 | 49.36 | 49.36 | 49.36 | 2,175 |
14 Nov 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 1,000 |
13 Nov 2023 | - | - | - | - | - | - |
10 Nov 2023 | - | - | - | - | - | - |
09 Nov 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 2,089 |
08 Nov 2023 | - | - | - | - | - | - |
07 Nov 2023 | - | - | - | - | - | - |
06 Nov 2023 | - | - | - | - | - | - |
03 Nov 2023 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 1,588 |
02 Nov 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 325 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |