Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
13 Jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
12 Jun 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
11 Jun 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
10 Jun 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
07 Jun 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
06 Jun 2024 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 250 |
05 Jun 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
04 Jun 2024 | 54.50 | 54.50 | 50.00 | 52.50 | 52.50 | 210 |
03 Jun 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
31 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
30 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
29 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
28 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
27 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
24 May 2024 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | 60 |
23 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
22 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
21 May 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
20 May 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
17 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
16 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
15 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 50 |
14 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
13 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 21 |
10 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 100 |
09 May 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
08 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
07 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
07 May 2024 | 0.70083 Dividend | |||||
06 May 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.80 | - |
03 May 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.29 | - |
02 May 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.80 | - |
30 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.29 | - |
29 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.80 | - |
26 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.80 | - |
25 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.80 | - |
24 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.29 | - |
23 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.29 | - |
22 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.79 | - |
19 Apr 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 53.29 | 50 |
18 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.81 | - |
17 Apr 2024 | 52.50 | 54.00 | 52.50 | 54.00 | 53.29 | 48 |
16 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.81 | - |
15 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.31 | - |
12 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.80 | - |
11 Apr 2024 | 53.50 | 55.00 | 53.50 | 55.00 | 54.28 | 200 |
10 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.28 | 257 |
09 Apr 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 52.80 | 410 |
08 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.80 | - |
05 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.29 | - |
04 Apr 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 52.31 | 60 |
03 Apr 2024 | 52.00 | 53.50 | 52.00 | 53.00 | 52.31 | 250 |
02 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.83 | - |
28 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.33 | - |
27 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.15 | - |
26 Mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.95 | - |
25 Mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.95 | - |
22 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.84 | - |
21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.35 | - |
20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.35 | 45 |
19 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.33 | - |
18 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.75 | 300 |
15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.35 | - |
14 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.83 | 20 |
13 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.83 | 33 |
12 Mar 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 50.83 | 130 |
11 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.84 | - |
08 Mar 2024 | 50.50 | 51.00 | 50.50 | 51.00 | 50.33 | 140 |
07 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.84 | 50 |
06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.35 | - |
05 Mar 2024 | 49.60 | 50.00 | 49.60 | 50.00 | 49.35 | 400 |
04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.35 | 100 |
01 Mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.56 | - |
29 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.77 | - |
28 Feb 2024 | 49.00 | 49.60 | 49.00 | 49.60 | 48.95 | 193 |
27 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.36 | 18 |
26 Feb 2024 | 49.20 | 49.20 | 49.00 | 49.00 | 48.36 | 71 |
23 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.95 | - |
22 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.56 | - |
21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.35 | - |
20 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.15 | - |
19 Feb 2024 | 50.50 | 50.50 | 49.40 | 49.40 | 48.75 | 65 |
16 Feb 2024 | 49.80 | 49.80 | 49.60 | 49.60 | 48.95 | 70 |
15 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 47.96 | - |
14 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.77 | - |
13 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 47.96 | - |
12 Feb 2024 | 49.20 | 49.20 | 49.00 | 49.00 | 48.36 | 15 |
09 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.56 | 500 |
08 Feb 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 49.35 | 80 |
07 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.83 | - |
06 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.33 | 220 |
05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.35 | - |
02 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.83 | - |
01 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.84 | 120 |
31 Jan 2024 | 50.50 | 52.00 | 50.50 | 52.00 | 51.32 | 96 |
30 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.84 | - |
29 Jan 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.32 | 90 |
26 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.83 | - |
25 Jan 2024 | 49.80 | 51.50 | 49.80 | 51.50 | 50.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |