Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 56,500 |
25 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 84,600 |
24 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 119,100 |
21 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 583,800 |
20 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 161,300 |
19 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 114,400 |
14 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 226,400 |
13 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 111,600 |
12 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 108,900 |
11 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 385,000 |
10 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 177,800 |
07 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 108,200 |
06 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 111,700 |
05 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 144,600 |
05 Jun 2024 | 0.89 Dividend | |||||
04 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 5,361,300 |
03 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 496,900 |
31 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 257,700 |
30 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 468,200 |
29 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 195,000 |
28 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 1,375,100 |
27 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 410,300 |
22 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 372,300 |
21 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 177,100 |
20 May 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 49.11 | 2,557,000 |
17 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 555,700 |
16 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 371,000 |
15 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 179,400 |
14 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 1,266,900 |
13 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 331,300 |
08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 289,400 |
07 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 640,900 |
06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 393,500 |
03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 464,500 |
02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 1,277,900 |
30 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 49.11 | 7,248,200 |
29 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 49.11 | 1,657,200 |
26 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 49.11 | 2,722,000 |
25 Apr 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 50.09 | 14,885,100 |
24 Apr 2024 | 50.00 | 54.00 | 50.00 | 51.00 | 50.09 | 15,983,200 |
23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 709,300 |
22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 397,600 |
19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.11 | 313,000 |
18 Apr 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 49.11 | 894,000 |
17 Apr 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 49.11 | 3,368,300 |
16 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 49.11 | 3,445,300 |
05 Apr 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 49.11 | 6,847,400 |
04 Apr 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 50.09 | 5,545,000 |
03 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 49.11 | 11,952,900 |
02 Apr 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 50.09 | 4,864,500 |
01 Apr 2024 | 53.00 | 53.00 | 50.00 | 51.00 | 50.09 | 7,553,700 |
28 Mar 2024 | 54.00 | 55.00 | 52.00 | 53.00 | 52.06 | 6,101,600 |
27 Mar 2024 | 55.00 | 56.00 | 53.00 | 54.00 | 53.04 | 2,730,500 |
26 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.02 | - |
25 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.02 | - |
22 Mar 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 54.02 | 2,231,000 |
21 Mar 2024 | 54.00 | 58.00 | 53.00 | 55.00 | 54.02 | 9,725,500 |
20 Mar 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 52.06 | 1,936,800 |
19 Mar 2024 | 53.00 | 56.00 | 53.00 | 53.00 | 52.06 | 3,282,800 |
18 Mar 2024 | 53.00 | 55.00 | 53.00 | 53.00 | 52.06 | 5,982,700 |
15 Mar 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 52.06 | 3,585,300 |
14 Mar 2024 | 53.00 | 55.00 | 52.00 | 54.00 | 53.04 | 2,047,600 |
13 Mar 2024 | 53.00 | 54.00 | 51.00 | 53.00 | 52.06 | 2,550,200 |
08 Mar 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 52.06 | 2,789,400 |
07 Mar 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 52.06 | 1,278,100 |
06 Mar 2024 | 53.00 | 55.00 | 52.00 | 54.00 | 53.04 | 3,581,200 |
05 Mar 2024 | 53.00 | 55.00 | 52.00 | 53.00 | 52.06 | 3,006,800 |
04 Mar 2024 | 56.00 | 57.00 | 52.00 | 52.00 | 51.07 | 12,364,500 |
01 Mar 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 55.00 | 4,171,100 |
29 Feb 2024 | 60.00 | 61.00 | 55.00 | 56.00 | 55.00 | 13,962,900 |
28 Feb 2024 | 55.00 | 61.00 | 55.00 | 59.00 | 57.95 | 27,387,800 |
27 Feb 2024 | 55.00 | 60.00 | 55.00 | 55.00 | 54.02 | 12,454,700 |
26 Feb 2024 | 54.00 | 56.00 | 53.00 | 55.00 | 54.02 | 4,621,000 |
23 Feb 2024 | 53.00 | 57.00 | 52.00 | 54.00 | 53.04 | 11,661,300 |
22 Feb 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 52.06 | 3,090,700 |
21 Feb 2024 | 53.00 | 54.00 | 51.00 | 52.00 | 51.07 | 4,918,800 |
20 Feb 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 52.06 | 3,747,700 |
19 Feb 2024 | 55.00 | 55.00 | 51.00 | 54.00 | 53.04 | 13,111,400 |
16 Feb 2024 | 50.00 | 63.00 | 50.00 | 54.00 | 53.04 | 99,596,800 |
15 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 49.11 | 3,627,900 |
13 Feb 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 49.11 | 7,033,200 |
12 Feb 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 50.09 | 16,216,400 |
07 Feb 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 50.09 | 9,541,300 |
06 Feb 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 50.09 | 14,792,700 |
05 Feb 2024 | 54.00 | 54.00 | 51.00 | 52.00 | 51.07 | 7,814,700 |
02 Feb 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 53.04 | 1,909,300 |
01 Feb 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 54.02 | 1,954,200 |
31 Jan 2024 | 54.00 | 58.00 | 53.00 | 56.00 | 55.00 | 7,583,700 |
30 Jan 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 53.04 | 3,920,100 |
29 Jan 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 53.04 | 3,489,500 |
26 Jan 2024 | 56.00 | 57.00 | 55.00 | 55.00 | 54.02 | 3,888,900 |
25 Jan 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 55.00 | 1,404,000 |
24 Jan 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 55.99 | 3,235,700 |
23 Jan 2024 | 56.00 | 58.00 | 56.00 | 57.00 | 55.99 | 2,122,500 |
22 Jan 2024 | 58.00 | 58.00 | 56.00 | 56.00 | 55.00 | 2,092,800 |
19 Jan 2024 | 58.00 | 59.00 | 56.00 | 57.00 | 55.99 | 3,378,800 |
18 Jan 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 56.97 | 5,728,400 |
17 Jan 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 55.00 | 1,869,900 |
16 Jan 2024 | 50.00 | 57.00 | 50.00 | 57.00 | 55.99 | 7,976,000 |
15 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |