Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 158 |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | 59 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 62.78 | 63.18 | 62.78 | 63.18 | 63.18 | 1,980 |
23 Apr 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 175 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | 3,000 |
18 Apr 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 6,461 |
17 Apr 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 91 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 3,500 |
12 Apr 2024 | 64.86 | 64.86 | 64.85 | 64.85 | 64.85 | 1,500 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 174 |
08 Apr 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 2,700 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 62.11 | 62.13 | 62.08 | 62.08 | 62.08 | 1,074 |
03 Apr 2024 | 61.60 | 61.60 | 61.53 | 61.53 | 61.53 | 2,810 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | 588 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 5,555 |
18 Mar 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 281 |
15 Mar 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | 340 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 58.75 | 58.76 | 58.75 | 58.76 | 58.76 | 1,029 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 355 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | 108 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 907 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 400 |
13 Feb 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 280 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 180 |
05 Feb 2024 | 55.03 | 55.07 | 54.92 | 54.92 | 54.92 | 5,065 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 55.48 | 55.48 | 55.45 | 55.45 | 55.45 | 2,312 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 180 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 1,153 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 540 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 200 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 275 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 180 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |