Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 59.73 | 59.83 | 59.73 | 59.83 | 59.83 | 41 |
26 Jun 2024 | 59.73 | 59.77 | 59.73 | 59.83 | 59.83 | 200 |
25 Jun 2024 | 59.62 | 59.80 | 59.62 | 59.42 | 59.42 | 196 |
24 Jun 2024 | 58.65 | 59.50 | 58.65 | 59.43 | 59.43 | 725 |
21 Jun 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
20 Jun 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
19 Jun 2024 | 58.21 | 58.59 | 58.20 | 58.31 | 58.31 | 262 |
18 Jun 2024 | 58.40 | 58.40 | 58.40 | 58.32 | 58.32 | 20 |
17 Jun 2024 | 58.40 | 58.40 | 58.31 | 58.39 | 58.39 | 32 |
14 Jun 2024 | 58.40 | 58.45 | 58.16 | 58.44 | 58.44 | 188 |
14 Jun 2024 | 0.450565 Dividend | |||||
13 Jun 2024 | 59.40 | 59.40 | 59.40 | 58.43 | 57.98 | 16 |
12 Jun 2024 | 58.80 | 58.80 | 58.18 | 58.18 | 57.73 | 160 |
11 Jun 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 58.65 | - |
10 Jun 2024 | 59.48 | 59.49 | 59.40 | 59.10 | 58.64 | 170 |
07 Jun 2024 | 59.00 | 59.20 | 59.00 | 59.39 | 58.93 | 130 |
06 Jun 2024 | 58.86 | 58.87 | 58.86 | 58.97 | 58.52 | 120 |
05 Jun 2024 | 58.36 | 58.52 | 58.36 | 58.61 | 58.16 | 22 |
04 Jun 2024 | 58.18 | 58.30 | 58.18 | 58.34 | 57.89 | 171 |
03 Jun 2024 | 58.13 | 58.13 | 58.13 | 57.52 | 57.08 | 10 |
31 May 2024 | 57.37 | 57.37 | 57.00 | 57.24 | 56.80 | 200 |
30 May 2024 | 57.06 | 57.06 | 57.06 | 57.02 | 56.58 | 2 |
29 May 2024 | 57.03 | 57.03 | 57.03 | 56.90 | 56.46 | 1 |
28 May 2024 | 57.12 | 57.12 | 56.75 | 56.68 | 56.24 | 22 |
27 May 2024 | 57.08 | 57.08 | 57.03 | 57.19 | 56.75 | 30 |
24 May 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.96 | - |
23 May 2024 | 57.81 | 57.81 | 57.81 | 57.93 | 57.48 | 20 |
22 May 2024 | 58.00 | 58.00 | 58.00 | 57.99 | 57.54 | 20 |
21 May 2024 | 57.67 | 57.67 | 57.67 | 57.69 | 57.25 | 10 |
20 May 2024 | 57.90 | 57.90 | 57.86 | 57.98 | 57.53 | 326 |
17 May 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 57.74 | - |
16 May 2024 | 58.08 | 58.28 | 58.08 | 58.53 | 58.08 | 30 |
15 May 2024 | 58.38 | 58.38 | 58.15 | 58.15 | 57.70 | 41 |
14 May 2024 | 58.99 | 59.06 | 58.10 | 58.12 | 57.67 | 434 |
13 May 2024 | 58.69 | 58.80 | 58.61 | 58.83 | 58.38 | 385 |
10 May 2024 | 58.38 | 58.42 | 58.33 | 58.68 | 58.23 | 310 |
09 May 2024 | 58.58 | 58.59 | 58.58 | 58.35 | 57.90 | 15 |
08 May 2024 | 58.17 | 58.40 | 58.17 | 58.37 | 57.92 | 100 |
07 May 2024 | 58.02 | 58.02 | 57.99 | 57.90 | 57.45 | 280 |
06 May 2024 | 57.82 | 57.82 | 57.74 | 57.52 | 57.08 | 49 |
03 May 2024 | 57.48 | 57.48 | 57.48 | 57.54 | 57.10 | 200 |
02 May 2024 | 57.94 | 57.94 | 57.94 | 58.12 | 57.67 | 105 |
30 Apr 2024 | 57.80 | 58.40 | 57.68 | 57.68 | 57.24 | 577 |
29 Apr 2024 | 57.67 | 57.67 | 57.54 | 57.58 | 57.14 | 155 |
26 Apr 2024 | 57.35 | 57.35 | 57.24 | 57.74 | 57.29 | 170 |
25 Apr 2024 | 57.20 | 57.90 | 57.18 | 57.47 | 57.03 | 279 |
24 Apr 2024 | 56.55 | 56.55 | 56.55 | 56.96 | 56.52 | 1 |
23 Apr 2024 | 56.65 | 56.77 | 56.65 | 56.37 | 55.94 | 382 |
22 Apr 2024 | 56.61 | 56.61 | 56.40 | 56.47 | 56.03 | 284 |
19 Apr 2024 | 55.05 | 55.75 | 55.05 | 55.82 | 55.39 | 120 |
18 Apr 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 54.73 | - |
17 Apr 2024 | 54.80 | 54.80 | 54.80 | 54.67 | 54.25 | 37 |
16 Apr 2024 | 54.71 | 54.72 | 54.71 | 54.79 | 54.37 | 322 |
15 Apr 2024 | 52.88 | 54.52 | 52.88 | 55.05 | 54.63 | 100 |
12 Apr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 54.65 | - |
11 Apr 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.56 | - |
10 Apr 2024 | 55.28 | 55.28 | 55.00 | 54.78 | 54.36 | 150 |
09 Apr 2024 | 54.70 | 54.87 | 54.70 | 54.65 | 54.23 | 172 |
08 Apr 2024 | 54.83 | 54.93 | 54.83 | 54.56 | 54.14 | 345 |
05 Apr 2024 | 54.64 | 54.64 | 54.64 | 55.01 | 54.59 | 7 |
04 Apr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 54.67 | - |
03 Apr 2024 | 56.16 | 56.16 | 55.87 | 55.62 | 55.19 | 110 |
02 Apr 2024 | 56.25 | 56.77 | 56.25 | 56.17 | 55.74 | 38 |
28 Mar 2024 | 56.91 | 56.91 | 56.86 | 56.54 | 56.10 | 248 |
27 Mar 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 55.89 | - |
26 Mar 2024 | 55.80 | 56.13 | 55.61 | 55.98 | 55.55 | 494 |
25 Mar 2024 | 55.65 | 55.65 | 55.65 | 55.61 | 55.18 | 341 |
22 Mar 2024 | 55.85 | 56.04 | 55.85 | 55.99 | 55.56 | 362 |
21 Mar 2024 | 55.65 | 55.95 | 55.65 | 55.95 | 55.52 | 76 |
20 Mar 2024 | 55.53 | 55.71 | 55.53 | 55.66 | 55.23 | 155 |
19 Mar 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.04 | - |
18 Mar 2024 | 54.99 | 55.39 | 54.99 | 55.46 | 55.03 | 187 |
15 Mar 2024 | 55.62 | 55.62 | 55.62 | 55.21 | 54.78 | 59 |
14 Mar 2024 | 55.76 | 55.76 | 55.51 | 55.80 | 55.37 | 140 |
14 Mar 2024 | 0.443145 Dividend | |||||
13 Mar 2024 | 55.47 | 55.80 | 55.47 | 55.88 | 55.01 | 217 |
12 Mar 2024 | 55.19 | 55.19 | 55.19 | 55.50 | 54.64 | 36 |
11 Mar 2024 | 54.62 | 54.62 | 54.51 | 54.92 | 54.06 | 42 |
08 Mar 2024 | 54.25 | 54.44 | 54.00 | 54.47 | 53.62 | 89 |
07 Mar 2024 | 54.68 | 54.74 | 54.48 | 54.32 | 53.47 | 91 |
06 Mar 2024 | 54.84 | 54.91 | 54.76 | 54.79 | 53.94 | 114 |
05 Mar 2024 | 55.27 | 55.27 | 55.22 | 54.97 | 54.11 | 8 |
04 Mar 2024 | 57.00 | 57.00 | 54.67 | 55.03 | 54.17 | 655 |
01 Mar 2024 | 55.62 | 55.62 | 55.00 | 55.00 | 54.14 | 204 |
29 Feb 2024 | 55.75 | 55.80 | 55.75 | 55.71 | 54.84 | 425 |
28 Feb 2024 | 55.84 | 55.90 | 55.65 | 55.64 | 54.77 | 186 |
27 Feb 2024 | 55.90 | 55.90 | 55.90 | 55.72 | 54.85 | 195 |
26 Feb 2024 | 57.00 | 57.00 | 56.35 | 56.34 | 55.46 | 294 |
23 Feb 2024 | 56.43 | 56.77 | 56.42 | 56.56 | 55.68 | 722 |
22 Feb 2024 | 56.21 | 56.26 | 56.20 | 56.26 | 55.38 | 187 |
21 Feb 2024 | 56.13 | 56.42 | 56.13 | 56.34 | 55.46 | 851 |
20 Feb 2024 | 55.11 | 56.00 | 55.11 | 55.85 | 54.98 | 152 |
19 Feb 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 54.23 | - |
16 Feb 2024 | 55.12 | 55.12 | 55.12 | 55.21 | 54.35 | 55 |
15 Feb 2024 | 55.36 | 55.36 | 55.18 | 55.23 | 54.37 | 127 |
14 Feb 2024 | 55.13 | 55.53 | 55.13 | 55.50 | 54.64 | 97 |
13 Feb 2024 | 55.28 | 56.13 | 55.00 | 55.13 | 54.27 | 650 |
12 Feb 2024 | 55.25 | 55.42 | 55.25 | 54.95 | 54.09 | 470 |
09 Feb 2024 | 55.62 | 55.62 | 55.00 | 55.03 | 54.17 | 194 |
08 Feb 2024 | 55.75 | 55.75 | 55.50 | 55.43 | 54.57 | 559 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |