Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 47.00 | 48.00 | 46.80 | 46.80 | 46.80 | - |
27 Jun 2024 | 47.00 | 48.20 | 47.00 | 47.80 | 47.80 | - |
26 Jun 2024 | 48.20 | 48.60 | 48.00 | 48.00 | 48.00 | - |
25 Jun 2024 | 48.40 | 49.40 | 48.20 | 48.20 | 48.20 | - |
24 Jun 2024 | 50.50 | 50.50 | 49.00 | 49.20 | 49.20 | - |
21 Jun 2024 | 51.50 | 52.50 | 50.00 | 51.50 | 51.50 | - |
20 Jun 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - |
19 Jun 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
18 Jun 2024 | 52.50 | 53.50 | 52.50 | 52.50 | 52.50 | - |
17 Jun 2024 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | - |
14 Jun 2024 | 52.50 | 53.50 | 52.50 | 53.00 | 53.00 | - |
13 Jun 2024 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | - |
12 Jun 2024 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | - |
11 Jun 2024 | 53.50 | 55.00 | 53.50 | 54.50 | 54.50 | - |
10 Jun 2024 | 54.00 | 55.00 | 54.00 | 54.50 | 54.50 | - |
07 Jun 2024 | 54.00 | 55.50 | 54.00 | 55.00 | 55.00 | - |
06 Jun 2024 | 54.50 | 55.50 | 54.50 | 55.00 | 55.00 | - |
05 Jun 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - |
04 Jun 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - |
03 Jun 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - |
31 May 2024 | 56.00 | 56.50 | 54.00 | 56.50 | 56.50 | - |
30 May 2024 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | - |
29 May 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - |
28 May 2024 | 54.50 | 55.00 | 54.50 | 54.50 | 54.50 | - |
27 May 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
24 May 2024 | 54.50 | 56.00 | 54.50 | 55.50 | 55.50 | - |
23 May 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - |
22 May 2024 | 55.00 | 56.50 | 55.00 | 56.00 | 56.00 | - |
21 May 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - |
20 May 2024 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | - |
17 May 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - |
16 May 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - |
15 May 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | - |
14 May 2024 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | - |
13 May 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - |
10 May 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - |
09 May 2024 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | - |
09 May 2024 | 0.52 Dividend | |||||
08 May 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.98 | - |
07 May 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 52.48 | - |
06 May 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 51.99 | - |
03 May 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 51.00 | - |
02 May 2024 | 52.00 | 52.50 | 51.50 | 51.50 | 51.00 | - |
30 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.48 | - |
29 Apr 2024 | 52.00 | 53.50 | 52.00 | 53.50 | 52.98 | - |
26 Apr 2024 | 51.50 | 52.50 | 51.50 | 52.50 | 51.99 | - |
25 Apr 2024 | 52.00 | 52.50 | 52.00 | 52.00 | 51.49 | - |
24 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.49 | - |
23 Apr 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 51.49 | - |
22 Apr 2024 | 53.00 | 53.00 | 52.50 | 52.50 | 51.99 | - |
19 Apr 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 52.48 | - |
18 Apr 2024 | 51.50 | 52.50 | 51.50 | 52.50 | 51.99 | - |
17 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.99 | - |
16 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.99 | - |
15 Apr 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 52.48 | - |
12 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.48 | - |
11 Apr 2024 | 53.00 | 53.50 | 53.00 | 53.50 | 52.98 | - |
10 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.48 | - |
09 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.99 | - |
08 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.49 | - |
05 Apr 2024 | 52.50 | 54.00 | 52.50 | 52.50 | 51.99 | 60 |
04 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.49 | - |
03 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.99 | - |
02 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.48 | - |
28 Mar 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 52.48 | - |
27 Mar 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.49 | - |
26 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.00 | - |
25 Mar 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.49 | - |
22 Mar 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 51.99 | - |
21 Mar 2024 | 51.00 | 52.50 | 51.00 | 52.50 | 51.99 | - |
20 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.00 | - |
19 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.50 | - |
18 Mar 2024 | 51.50 | 53.00 | 51.50 | 51.50 | 51.00 | 280 |
15 Mar 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.49 | - |
14 Mar 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 51.00 | - |
13 Mar 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 51.99 | - |
12 Mar 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 52.48 | 16 |
11 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.49 | - |
08 Mar 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 51.99 | 12 |
07 Mar 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 51.49 | 100 |
06 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.00 | - |
05 Mar 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.49 | - |
04 Mar 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.49 | - |
01 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.00 | - |
29 Feb 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.49 | - |
28 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.00 | - |
27 Feb 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 51.00 | - |
27 Feb 2024 | 0.51 Dividend | |||||
26 Feb 2024 | 52.50 | 53.50 | 52.50 | 53.50 | 52.47 | 40 |
23 Feb 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 51.98 | - |
22 Feb 2024 | 51.50 | 53.00 | 51.50 | 53.00 | 51.98 | - |
21 Feb 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.00 | - |
20 Feb 2024 | 52.00 | 52.00 | 50.50 | 51.50 | 50.51 | 200 |
19 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.02 | - |
16 Feb 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 51.00 | - |
15 Feb 2024 | 51.50 | 52.50 | 51.50 | 52.50 | 51.49 | - |
14 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.51 | - |
13 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.49 | - |
12 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.00 | - |
09 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |