Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.00 | 60.12 | 60.12 | 60.12 | 60.12 | - |
25 Jun 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | 100 |
24 Jun 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
21 Jun 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
20 Jun 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
19 Jun 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
18 Jun 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
17 Jun 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
14 Jun 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 1 |
13 Jun 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
12 Jun 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 1 |
11 Jun 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
10 Jun 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
07 Jun 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | 9 |
06 Jun 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
05 Jun 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
04 Jun 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
03 Jun 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 9 |
31 May 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 1 |
29 May 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
28 May 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1 |
27 May 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1 |
24 May 2024 | 56.60 | 56.60 | 56.10 | 56.10 | 56.10 | 3 |
23 May 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
22 May 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | 2 |
21 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
20 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1 |
17 May 2024 | 58.86 | 59.00 | 58.86 | 59.00 | 59.00 | 5 |
16 May 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 100 |
15 May 2024 | 60.88 | 60.88 | 60.60 | 60.60 | 60.60 | 4 |
14 May 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
13 May 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
10 May 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
09 May 2024 | 60.91 | 60.91 | 60.82 | 60.82 | 60.82 | 15 |
08 May 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
07 May 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
06 May 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
03 May 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
02 May 2024 | 58.05 | 58.28 | 58.05 | 58.28 | 58.28 | 2 |
30 Apr 2024 | 59.40 | 59.40 | 59.23 | 59.23 | 59.23 | 13 |
29 Apr 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
26 Apr 2024 | 58.01 | 59.01 | 58.01 | 59.01 | 59.01 | 202 |
25 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
24 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
23 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
23 Apr 2024 | 0.198548 Dividend | |||||
22 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.88 | - |
19 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.88 | - |
18 Apr 2024 | 60.99 | 60.99 | 60.08 | 60.08 | 59.88 | 52 |
17 Apr 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.32 | - |
16 Apr 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.32 | - |
15 Apr 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.32 | 10 |
12 Apr 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.47 | 1 |
11 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.70 | - |
10 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.70 | - |
09 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.70 | - |
08 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.70 | 1 |
05 Apr 2024 | 60.72 | 60.72 | 60.70 | 60.70 | 60.50 | 21 |
04 Apr 2024 | 60.78 | 60.78 | 60.30 | 60.30 | 60.10 | 6 |
03 Apr 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.58 | 10 |
02 Apr 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.54 | 1 |
01 Apr 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.87 | - |
28 Mar 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.87 | 1 |
27 Mar 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.87 | - |
26 Mar 2024 | 63.25 | 63.25 | 63.06 | 63.08 | 62.87 | 7 |
25 Mar 2024 | 63.48 | 63.48 | 63.30 | 63.30 | 63.09 | 11 |
22 Mar 2024 | 65.00 | 65.04 | 65.00 | 65.04 | 64.83 | 36 |
21 Mar 2024 | 63.45 | 65.00 | 63.45 | 65.00 | 64.79 | 201 |
20 Mar 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.09 | 20 |
19 Mar 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.54 | 10 |
18 Mar 2024 | 61.14 | 61.14 | 61.13 | 61.13 | 60.93 | 90 |
15 Mar 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.60 | - |
14 Mar 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.60 | - |
13 Mar 2024 | 61.32 | 61.80 | 61.32 | 61.80 | 61.60 | 60 |
12 Mar 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.59 | 1 |
11 Mar 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.29 | 20 |
08 Mar 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.29 | - |
07 Mar 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.29 | - |
06 Mar 2024 | 59.52 | 59.52 | 59.49 | 59.49 | 59.29 | 19 |
05 Mar 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.06 | - |
04 Mar 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.06 | - |
01 Mar 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.06 | - |
29 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.06 | - |
28 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.06 | - |
27 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.06 | 1 |
26 Feb 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.69 | - |
23 Feb 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.69 | 1 |
22 Feb 2024 | 56.40 | 57.02 | 56.40 | 56.95 | 56.76 | 300 |
21 Feb 2024 | 55.68 | 55.92 | 55.68 | 55.92 | 55.74 | 44 |
20 Feb 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.50 | 1 |
19 Feb 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.09 | - |
16 Feb 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.09 | - |
15 Feb 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.09 | - |
14 Feb 2024 | 56.05 | 56.28 | 56.05 | 56.28 | 56.09 | 8 |
09 Feb 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.73 | 2 |
08 Feb 2024 | 54.89 | 54.91 | 54.89 | 54.91 | 54.73 | 12 |
07 Feb 2024 | 54.45 | 54.95 | 54.45 | 54.95 | 54.77 | 50 |
06 Feb 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.58 | - |
05 Feb 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.58 | - |
02 Feb 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |