Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
16 May 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 1,800 |
15 May 2024 | 55.71 | 55.74 | 55.71 | 55.74 | 55.74 | 1,300 |
14 May 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 1,100 |
13 May 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
10 May 2024 | 55.72 | 55.72 | 55.70 | 55.70 | 55.70 | 100 |
09 May 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 100 |
08 May 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 200 |
07 May 2024 | 55.56 | 55.68 | 55.56 | 55.68 | 55.68 | 400 |
06 May 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
03 May 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
02 May 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 1,700 |
01 May 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
30 Apr 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
29 Apr 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 100 |
26 Apr 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
25 Apr 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
24 Apr 2024 | 55.43 | 55.55 | 55.43 | 55.55 | 55.55 | 800 |
23 Apr 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
22 Apr 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 100 |
19 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
18 Apr 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | 3,700 |
17 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 100 |
16 Apr 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
15 Apr 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | 300 |
12 Apr 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 200 |
11 Apr 2024 | 55.46 | 55.46 | 55.45 | 55.45 | 55.45 | 100 |
10 Apr 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
09 Apr 2024 | 55.43 | 55.43 | 55.42 | 55.42 | 55.42 | 2,600 |
08 Apr 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | 100 |
05 Apr 2024 | 55.40 | 55.40 | 55.39 | 55.39 | 55.39 | 1,000 |
04 Apr 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 600 |
03 Apr 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | 1,200 |
02 Apr 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 200 |
01 Apr 2024 | 55.41 | 55.41 | 55.30 | 55.30 | 55.30 | 300 |
28 Mar 2024 | 55.37 | 55.38 | 54.68 | 55.38 | 55.38 | 6,000 |
27 Mar 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
26 Mar 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 100 |
25 Mar 2024 | 55.34 | 55.34 | 55.33 | 55.34 | 55.34 | 7,900 |
22 Mar 2024 | 55.30 | 55.30 | 55.29 | 55.29 | 55.29 | 500 |
21 Mar 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 100 |
20 Mar 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
19 Mar 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
18 Mar 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 700 |
15 Mar 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
14 Mar 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 2,800 |
13 Mar 2024 | 55.20 | 55.26 | 55.20 | 55.26 | 55.26 | 23,600 |
12 Mar 2024 | 55.27 | 55.27 | 55.22 | 55.22 | 55.22 | 2,400 |
11 Mar 2024 | 55.25 | 55.27 | 55.25 | 55.25 | 55.25 | 4,600 |
08 Mar 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
07 Mar 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
06 Mar 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
05 Mar 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 100 |
04 Mar 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 100 |
01 Mar 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 100 |
29 Feb 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 100 |
28 Feb 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
27 Feb 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
26 Feb 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
23 Feb 2024 | 55.05 | 55.09 | 55.05 | 55.09 | 55.09 | 100 |
22 Feb 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 200 |
21 Feb 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
20 Feb 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
16 Feb 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
15 Feb 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
14 Feb 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
13 Feb 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 1,300 |
12 Feb 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
09 Feb 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
08 Feb 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
07 Feb 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 1,000 |
06 Feb 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
05 Feb 2024 | 54.93 | 54.98 | 54.93 | 54.98 | 54.98 | 1,400 |
02 Feb 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
01 Feb 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
31 Jan 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 100 |
30 Jan 2024 | 54.94 | 54.95 | 54.94 | 54.95 | 54.95 | 4,200 |
29 Jan 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
26 Jan 2024 | 54.84 | 54.84 | 54.83 | 54.83 | 54.83 | 200 |
25 Jan 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
24 Jan 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
23 Jan 2024 | 54.84 | 54.89 | 54.84 | 54.88 | 54.88 | 8,800 |
22 Jan 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 1,000 |
19 Jan 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
18 Jan 2024 | 54.81 | 54.86 | 54.81 | 54.86 | 54.86 | 600 |
17 Jan 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 900 |
16 Jan 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
15 Jan 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
12 Jan 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
11 Jan 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 300 |
10 Jan 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 1,200 |
09 Jan 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 5,000 |
08 Jan 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
05 Jan 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
04 Jan 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
03 Jan 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | 200 |
02 Jan 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
29 Dec 2023 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
28 Dec 2023 | 54.64 | 54.69 | 54.64 | 54.69 | 54.69 | 400 |
27 Dec 2023 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |