Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 50.81 | 50.81 | 50.54 | 50.54 | 50.54 | 246 |
20 May 2024 | 52.31 | 52.31 | 51.93 | 51.93 | 51.93 | 4 |
17 May 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 10 |
16 May 2024 | 52.89 | 52.89 | 52.33 | 52.33 | 52.33 | 20 |
15 May 2024 | 53.09 | 53.09 | 52.78 | 52.78 | 52.78 | 6 |
14 May 2024 | 52.32 | 52.79 | 52.19 | 52.49 | 52.49 | 129 |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 303 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 1 |
07 May 2024 | 51.17 | 52.45 | 51.17 | 52.45 | 52.45 | 91 |
03 May 2024 | 52.34 | 52.34 | 52.32 | 52.32 | 52.32 | 79 |
02 May 2024 | 52.22 | 52.22 | 51.95 | 51.95 | 51.95 | 3 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 29 |
29 Apr 2024 | 55.46 | 55.63 | 55.46 | 55.63 | 55.63 | 9 |
26 Apr 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 130 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 2 |
18 Apr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 1 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 55.57 | 55.57 | 55.55 | 55.55 | 55.55 | 151 |
15 Apr 2024 | 57.99 | 57.99 | 57.22 | 57.22 | 57.22 | 62 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 1 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 62.29 | 62.29 | 61.68 | 61.89 | 61.89 | 438,400 |
08 Apr 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 438,400 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 60.09 | 60.10 | 60.09 | 60.10 | 60.10 | 27 |
28 Mar 2024 | 62.41 | 62.41 | 62.17 | 62.17 | 62.17 | 76 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 16 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 62.02 | 62.02 | 60.84 | 60.84 | 60.84 | 5 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 62.27 | 62.59 | 62.27 | 62.59 | 62.59 | 88 |
05 Mar 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 17 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | 24 |
22 Feb 2024 | 59.00 | 64.85 | 59.00 | 64.55 | 64.55 | 209 |
21 Feb 2024 | 59.58 | 59.79 | 59.23 | 59.23 | 59.23 | 5 |
20 Feb 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 12 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
13 Feb 2024 | 59.61 | 59.82 | 58.33 | 59.72 | 59.72 | 3 |
12 Feb 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 59.54 | 60.04 | 59.54 | 60.04 | 60.04 | 2 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 58.35 | 59.02 | 58.35 | 58.89 | 58.89 | 2 |
05 Feb 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | 3 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 60.34 | 60.63 | 60.34 | 60.63 | 60.63 | 40 |
29 Jan 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 60.15 | 60.15 | 59.46 | 59.46 | 59.46 | 7 |
22 Jan 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
19 Jan 2024 | 59.04 | 59.15 | 59.04 | 59.15 | 59.15 | - |
18 Jan 2024 | 58.34 | 58.34 | 58.04 | 58.04 | 58.04 | 1 |
17 Jan 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 1 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 58.80 | 58.80 | 58.29 | 58.29 | 58.29 | 4 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 57.54 | 58.11 | 57.54 | 58.11 | 58.11 | 51 |
09 Jan 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | 60 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 54.19 | 55.38 | 54.19 | 55.38 | 55.38 | 29 |
02 Jan 2024 | 55.82 | 55.92 | 55.82 | 55.92 | 55.92 | 113 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | 122 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |