Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 100 |
09 May 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 100 |
08 May 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 100 |
07 May 2024 | 61.96 | 61.96 | 61.84 | 61.84 | 61.84 | 300 |
06 May 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | 100 |
03 May 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 100 |
02 May 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 100 |
01 May 2024 | 60.23 | 60.35 | 59.94 | 59.94 | 59.94 | 7,000 |
30 Apr 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 100 |
29 Apr 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 100 |
26 Apr 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 100 |
25 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 100 |
24 Apr 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 100 |
23 Apr 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 100 |
22 Apr 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 100 |
19 Apr 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | 100 |
18 Apr 2024 | 60.45 | 60.45 | 59.97 | 59.97 | 59.97 | 300 |
17 Apr 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 100 |
16 Apr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 100 |
15 Apr 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 100 |
12 Apr 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 100 |
11 Apr 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 100 |
10 Apr 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | 100 |
09 Apr 2024 | 62.55 | 62.57 | 62.55 | 62.57 | 62.57 | 200 |
08 Apr 2024 | 62.77 | 62.77 | 62.63 | 62.63 | 62.63 | 700 |
05 Apr 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 100 |
04 Apr 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 100 |
03 Apr 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 100 |
02 Apr 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 100 |
01 Apr 2024 | 63.37 | 63.37 | 63.32 | 63.32 | 63.32 | 300 |
28 Mar 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 100 |
27 Mar 2024 | 63.38 | 63.46 | 63.38 | 63.46 | 63.46 | 500 |
26 Mar 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 100 |
25 Mar 2024 | 63.08 | 63.08 | 62.96 | 62.96 | 62.96 | 300 |
22 Mar 2024 | 63.22 | 63.23 | 63.22 | 63.23 | 63.23 | 300 |
21 Mar 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 100 |
20 Mar 2024 | 62.93 | 63.20 | 62.93 | 63.20 | 63.20 | 300 |
19 Mar 2024 | 62.21 | 62.70 | 62.21 | 62.70 | 62.70 | 700 |
18 Mar 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 100 |
18 Mar 2024 | 0.138 Dividend | |||||
15 Mar 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.94 | 100 |
14 Mar 2024 | 62.35 | 62.38 | 62.35 | 62.38 | 62.24 | 200 |
13 Mar 2024 | 62.72 | 62.73 | 62.71 | 62.71 | 62.57 | 700 |
12 Mar 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.64 | 100 |
11 Mar 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 61.92 | 100 |
08 Mar 2024 | 62.26 | 62.26 | 62.20 | 62.20 | 62.06 | 200 |
07 Mar 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.38 | 100 |
06 Mar 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 61.89 | 100 |
05 Mar 2024 | 61.75 | 61.75 | 61.42 | 61.65 | 61.51 | 1,700 |
04 Mar 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.12 | 100 |
01 Mar 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.05 | 100 |
29 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.61 | 100 |
28 Feb 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.26 | 100 |
27 Feb 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.34 | 100 |
26 Feb 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.24 | 100 |
23 Feb 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.41 | 100 |
22 Feb 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.25 | 100 |
21 Feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 59.96 | 100 |
20 Feb 2024 | 63.32 | 63.32 | 59.95 | 60.08 | 59.95 | 2,500 |
16 Feb 2024 | 60.77 | 60.77 | 60.54 | 60.54 | 60.40 | 700 |
15 Feb 2024 | 60.70 | 60.74 | 60.70 | 60.74 | 60.61 | 2,100 |
14 Feb 2024 | 60.20 | 60.50 | 60.19 | 60.50 | 60.36 | 700 |
13 Feb 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.71 | 100 |
12 Feb 2024 | 60.80 | 60.80 | 60.68 | 60.68 | 60.54 | 200 |
09 Feb 2024 | 60.51 | 60.69 | 60.51 | 60.69 | 60.55 | 700 |
08 Feb 2024 | 60.33 | 60.33 | 60.30 | 60.30 | 60.16 | 200 |
07 Feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.07 | 100 |
06 Feb 2024 | 59.65 | 59.81 | 59.65 | 59.81 | 59.67 | 200 |
05 Feb 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.61 | 100 |
02 Feb 2024 | 59.98 | 59.99 | 59.88 | 59.88 | 59.75 | 900 |
01 Feb 2024 | 59.40 | 59.46 | 59.40 | 59.46 | 59.33 | 400 |
31 Jan 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.54 | 300 |
30 Jan 2024 | 59.50 | 59.52 | 59.49 | 59.52 | 59.39 | 700 |
29 Jan 2024 | 59.10 | 59.44 | 59.10 | 59.44 | 59.31 | 400 |
26 Jan 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.89 | 100 |
25 Jan 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.89 | 300 |
24 Jan 2024 | 58.97 | 58.97 | 58.59 | 58.59 | 58.46 | 1,100 |
23 Jan 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.51 | 100 |
22 Jan 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.39 | 300 |
19 Jan 2024 | 58.40 | 58.40 | 58.24 | 58.24 | 58.11 | 1,700 |
18 Jan 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.43 | 100 |
17 Jan 2024 | 57.14 | 57.16 | 57.14 | 57.16 | 57.04 | 400 |
16 Jan 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.33 | 200 |
12 Jan 2024 | 57.60 | 57.64 | 57.60 | 57.64 | 57.51 | 300 |
11 Jan 2024 | 57.54 | 57.59 | 57.53 | 57.59 | 57.46 | 600 |
10 Jan 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.44 | 100 |
09 Jan 2024 | 57.42 | 57.42 | 57.34 | 57.34 | 57.21 | 400 |
08 Jan 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.38 | 100 |
05 Jan 2024 | 56.67 | 56.67 | 56.65 | 56.65 | 56.53 | 500 |
04 Jan 2024 | 56.71 | 56.74 | 56.54 | 56.54 | 56.42 | 800 |
03 Jan 2024 | 56.85 | 56.85 | 56.59 | 56.59 | 56.46 | 15,900 |
02 Jan 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.03 | 100 |
29 Dec 2023 | 57.36 | 57.53 | 57.36 | 57.48 | 57.35 | 1,800 |
28 Dec 2023 | 57.67 | 57.71 | 57.62 | 57.62 | 57.49 | 5,600 |
27 Dec 2023 | 57.35 | 57.46 | 57.35 | 57.46 | 57.33 | 200 |
26 Dec 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 57.27 | 100 |
22 Dec 2023 | 57.17 | 57.17 | 57.17 | 57.17 | 57.04 | 100 |
21 Dec 2023 | 56.91 | 57.08 | 56.91 | 57.08 | 56.96 | 200 |
20 Dec 2023 | 57.27 | 57.47 | 56.51 | 56.51 | 56.38 | 3,100 |
19 Dec 2023 | 57.34 | 57.34 | 57.34 | 57.34 | 57.22 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |