Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
28 Jun 2024 | 53.08 | 53.66 | 52.68 | 53.66 | 53.66 | 10 |
28 Jun 2024 | 0.58 Dividend | |||||
27 Jun 2024 | 52.80 | 52.96 | 52.80 | 52.96 | 52.38 | - |
26 Jun 2024 | 52.58 | 52.80 | 52.58 | 52.80 | 52.22 | - |
25 Jun 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 52.48 | - |
24 Jun 2024 | 52.56 | 54.02 | 52.56 | 54.02 | 53.43 | 10 |
21 Jun 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 49.99 | - |
20 Jun 2024 | 51.62 | 51.62 | 51.30 | 51.30 | 50.74 | - |
19 Jun 2024 | 51.56 | 51.56 | 51.50 | 51.50 | 50.94 | - |
18 Jun 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 51.47 | - |
17 Jun 2024 | 51.06 | 51.36 | 51.06 | 51.36 | 50.80 | - |
14 Jun 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 50.88 | - |
13 Jun 2024 | 52.86 | 52.86 | 51.42 | 51.80 | 51.23 | - |
12 Jun 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.50 | - |
11 Jun 2024 | 50.82 | 53.12 | 50.82 | 53.12 | 52.54 | 1 |
10 Jun 2024 | 52.90 | 52.90 | 51.30 | 51.30 | 50.74 | - |
07 Jun 2024 | 53.72 | 53.86 | 53.58 | 53.58 | 52.99 | - |
06 Jun 2024 | 52.88 | 53.34 | 52.56 | 53.34 | 52.76 | - |
05 Jun 2024 | 52.14 | 52.46 | 51.98 | 52.46 | 51.89 | - |
04 Jun 2024 | 53.98 | 54.04 | 53.44 | 53.44 | 52.85 | 60 |
03 Jun 2024 | 56.24 | 56.24 | 53.88 | 53.88 | 53.29 | 105 |
31 May 2024 | 56.10 | 56.10 | 55.90 | 55.90 | 55.29 | - |
30 May 2024 | 55.44 | 56.06 | 55.44 | 56.06 | 55.45 | 99 |
29 May 2024 | 57.38 | 57.38 | 56.14 | 56.14 | 55.53 | - |
28 May 2024 | 56.62 | 57.52 | 56.62 | 57.52 | 56.89 | - |
27 May 2024 | 56.50 | 57.10 | 56.50 | 56.88 | 56.26 | 200 |
24 May 2024 | 55.22 | 56.40 | 55.22 | 56.40 | 55.78 | - |
23 May 2024 | 58.42 | 58.42 | 55.50 | 55.50 | 54.89 | 10 |
22 May 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 57.92 | - |
21 May 2024 | 58.64 | 59.02 | 58.64 | 59.02 | 58.37 | - |
20 May 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 57.94 | - |
17 May 2024 | 58.60 | 58.76 | 58.60 | 58.76 | 58.12 | - |
16 May 2024 | 58.28 | 59.10 | 58.28 | 59.10 | 58.45 | 15 |
15 May 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.08 | 24 |
14 May 2024 | 61.36 | 61.46 | 61.36 | 61.46 | 60.79 | - |
13 May 2024 | 62.26 | 62.48 | 61.78 | 62.48 | 61.80 | 300 |
10 May 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.22 | - |
09 May 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.16 | - |
08 May 2024 | 61.92 | 62.36 | 60.32 | 60.32 | 59.66 | 12 |
07 May 2024 | 55.12 | 63.44 | 55.12 | 63.44 | 62.75 | 2,820 |
06 May 2024 | 57.20 | 57.20 | 56.74 | 56.74 | 56.12 | - |
03 May 2024 | 56.78 | 56.78 | 56.76 | 56.76 | 56.14 | 128 |
02 May 2024 | 54.68 | 55.70 | 54.68 | 55.48 | 54.87 | 2,392 |
30 Apr 2024 | 56.54 | 57.58 | 55.28 | 55.34 | 54.73 | 2,331 |
29 Apr 2024 | 55.06 | 55.60 | 55.06 | 55.60 | 54.99 | 100 |
26 Apr 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.07 | - |
25 Apr 2024 | 54.10 | 54.10 | 53.06 | 53.40 | 52.82 | 100 |
24 Apr 2024 | 54.42 | 55.12 | 54.18 | 54.18 | 53.59 | 100 |
23 Apr 2024 | 54.22 | 55.08 | 54.22 | 55.04 | 54.44 | - |
22 Apr 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.39 | - |
19 Apr 2024 | 52.86 | 54.10 | 52.86 | 54.10 | 53.51 | - |
18 Apr 2024 | 52.24 | 53.50 | 52.24 | 53.44 | 52.85 | - |
17 Apr 2024 | 51.78 | 52.20 | 51.78 | 52.20 | 51.63 | - |
16 Apr 2024 | 53.18 | 53.18 | 52.30 | 52.30 | 51.73 | 200 |
15 Apr 2024 | 53.08 | 53.32 | 53.08 | 53.12 | 52.54 | - |
12 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.38 | - |
11 Apr 2024 | 57.48 | 57.82 | 56.94 | 56.94 | 56.32 | - |
10 Apr 2024 | 58.26 | 58.54 | 57.28 | 57.28 | 56.65 | 43 |
09 Apr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.36 | - |
08 Apr 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.15 | - |
05 Apr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 53.74 | - |
04 Apr 2024 | 55.00 | 55.92 | 55.00 | 55.92 | 55.31 | 50 |
03 Apr 2024 | 55.56 | 55.76 | 55.44 | 55.44 | 54.83 | 110 |
02 Apr 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 57.40 | - |
28 Mar 2024 | 57.70 | 58.44 | 57.70 | 58.44 | 57.80 | - |
27 Mar 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 56.73 | - |
27 Mar 2024 | 0.58 Dividend | |||||
26 Mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 56.49 | 250 |
25 Mar 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 56.44 | - |
22 Mar 2024 | 59.60 | 59.60 | 57.96 | 57.96 | 56.75 | - |
21 Mar 2024 | 58.56 | 59.56 | 58.56 | 59.56 | 58.32 | 8 |
20 Mar 2024 | 57.26 | 59.02 | 57.26 | 59.02 | 57.79 | 8 |
19 Mar 2024 | 60.54 | 60.86 | 56.92 | 56.92 | 55.73 | 25 |
18 Mar 2024 | 59.74 | 60.60 | 59.74 | 60.60 | 59.33 | - |
15 Mar 2024 | 58.68 | 58.70 | 58.68 | 58.70 | 57.47 | - |
14 Mar 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 58.39 | - |
13 Mar 2024 | 58.26 | 60.14 | 58.10 | 60.10 | 58.84 | 43 |
12 Mar 2024 | 58.54 | 59.14 | 57.90 | 58.56 | 57.34 | - |
11 Mar 2024 | 56.82 | 57.14 | 56.82 | 57.06 | 55.87 | - |
08 Mar 2024 | 57.50 | 58.54 | 57.50 | 57.92 | 56.71 | - |
07 Mar 2024 | 55.84 | 57.86 | 55.84 | 57.86 | 56.65 | - |
06 Mar 2024 | 54.58 | 56.38 | 54.58 | 55.80 | 54.63 | 50 |
05 Mar 2024 | 53.62 | 55.06 | 53.62 | 55.02 | 53.87 | - |
04 Mar 2024 | 52.34 | 54.54 | 52.34 | 54.06 | 52.93 | - |
01 Mar 2024 | 51.82 | 52.90 | 51.38 | 52.90 | 51.79 | 241 |
29 Feb 2024 | 47.05 | 50.68 | 47.05 | 50.68 | 49.62 | 100 |
28 Feb 2024 | 48.31 | 48.84 | 48.31 | 48.84 | 47.82 | - |
27 Feb 2024 | 47.97 | 48.28 | 47.97 | 48.21 | 47.20 | - |
26 Feb 2024 | 47.90 | 48.12 | 47.66 | 48.01 | 47.01 | - |
23 Feb 2024 | 47.34 | 47.45 | 47.34 | 47.45 | 46.46 | - |
22 Feb 2024 | 47.06 | 47.22 | 47.06 | 47.22 | 46.23 | 23 |
21 Feb 2024 | 46.84 | 46.84 | 46.49 | 46.49 | 45.52 | 15 |
20 Feb 2024 | 48.05 | 48.49 | 46.89 | 46.89 | 45.91 | 15 |
19 Feb 2024 | 48.11 | 48.43 | 48.11 | 48.43 | 47.42 | - |
16 Feb 2024 | 47.62 | 48.52 | 47.62 | 48.52 | 47.51 | - |
15 Feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 46.51 | - |
14 Feb 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 46.79 | - |
13 Feb 2024 | 49.38 | 49.38 | 48.25 | 48.25 | 47.24 | 10 |
12 Feb 2024 | 47.56 | 48.00 | 47.56 | 48.00 | 47.00 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |