Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 20 |
19 June 2024 | 52.00 | 52.40 | 52.00 | 52.40 | 52.40 | - |
18 June 2024 | 51.80 | 52.40 | 51.80 | 52.40 | 52.40 | 20 |
17 June 2024 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | 200 |
14 June 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
13 June 2024 | 52.20 | 52.80 | 52.20 | 52.80 | 52.80 | - |
12 June 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
11 June 2024 | 53.20 | 53.20 | 52.40 | 52.40 | 52.40 | 18 |
10 June 2024 | 53.20 | 53.60 | 53.20 | 53.60 | 53.60 | 35 |
07 June 2024 | 54.40 | 54.40 | 53.60 | 53.60 | 53.60 | 250 |
06 June 2024 | 53.20 | 54.40 | 53.20 | 54.40 | 54.40 | 80 |
05 June 2024 | 52.60 | 53.80 | 52.60 | 53.40 | 53.40 | 90 |
04 June 2024 | 53.00 | 53.00 | 52.80 | 53.00 | 53.00 | 80 |
03 June 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
31 May 2024 | 53.20 | 55.20 | 53.20 | 55.00 | 55.00 | 200 |
30 May 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
29 May 2024 | 54.20 | 54.80 | 54.20 | 54.80 | 54.80 | - |
28 May 2024 | 54.60 | 54.60 | 54.40 | 54.40 | 54.40 | - |
27 May 2024 | 54.60 | 55.60 | 54.60 | 55.60 | 55.60 | 600 |
24 May 2024 | 53.80 | 54.40 | 53.80 | 54.40 | 54.40 | - |
23 May 2024 | 54.20 | 54.20 | 54.00 | 54.00 | 54.00 | - |
22 May 2024 | 56.20 | 56.20 | 54.00 | 54.00 | 54.00 | - |
21 May 2024 | 55.80 | 57.20 | 55.80 | 56.40 | 56.40 | 9 |
20 May 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
17 May 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
16 May 2024 | 53.80 | 54.80 | 53.80 | 54.80 | 54.80 | - |
15 May 2024 | 53.80 | 55.20 | 53.80 | 55.20 | 55.20 | 100 |
14 May 2024 | 52.60 | 53.80 | 52.60 | 53.80 | 53.80 | - |
13 May 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
10 May 2024 | 52.00 | 52.80 | 52.00 | 52.80 | 52.80 | - |
09 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
08 May 2024 | 52.60 | 52.60 | 52.20 | 52.20 | 52.20 | - |
07 May 2024 | 53.00 | 54.20 | 53.00 | 53.00 | 53.00 | 50 |
06 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
03 May 2024 | 52.40 | 52.40 | 52.00 | 52.00 | 52.00 | 30 |
02 May 2024 | 51.20 | 52.00 | 51.20 | 52.00 | 52.00 | 20 |
30 Apr 2024 | 52.40 | 52.40 | 51.40 | 51.40 | 51.40 | - |
29 Apr 2024 | 52.00 | 52.60 | 52.00 | 52.60 | 52.60 | - |
26 Apr 2024 | 53.00 | 53.20 | 52.40 | 52.40 | 52.40 | 109 |
25 Apr 2024 | 52.80 | 54.60 | 52.80 | 53.20 | 53.20 | 1,168 |
24 Apr 2024 | 54.40 | 55.00 | 54.40 | 55.00 | 55.00 | - |
23 Apr 2024 | 54.60 | 54.60 | 54.40 | 54.40 | 54.40 | - |
22 Apr 2024 | 54.20 | 54.40 | 54.20 | 54.40 | 54.40 | - |
19 Apr 2024 | 53.00 | 54.20 | 53.00 | 54.20 | 54.20 | - |
18 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
17 Apr 2024 | 53.60 | 54.40 | 53.60 | 54.40 | 54.40 | - |
16 Apr 2024 | 54.40 | 54.40 | 53.40 | 53.40 | 53.40 | 40 |
15 Apr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
12 Apr 2024 | 55.00 | 56.60 | 55.00 | 55.40 | 55.40 | 520 |
11 Apr 2024 | 55.00 | 56.20 | 55.00 | 55.00 | 55.00 | 38 |
10 Apr 2024 | 55.60 | 55.60 | 55.20 | 55.20 | 55.20 | 100 |
09 Apr 2024 | 54.40 | 55.20 | 54.40 | 55.20 | 55.20 | - |
08 Apr 2024 | 52.80 | 55.00 | 52.80 | 54.20 | 54.20 | 315 |
05 Apr 2024 | 53.00 | 53.00 | 52.80 | 52.80 | 52.80 | - |
04 Apr 2024 | 53.40 | 53.40 | 53.00 | 53.00 | 53.00 | - |
03 Apr 2024 | 54.00 | 54.00 | 53.80 | 53.80 | 53.80 | - |
02 Apr 2024 | 53.60 | 55.00 | 53.60 | 54.60 | 54.60 | 53 |
28 Mar 2024 | 53.00 | 53.80 | 53.00 | 53.00 | 53.00 | 1,130 |
27 Mar 2024 | 51.80 | 53.00 | 51.80 | 52.80 | 52.80 | 1,000 |
26 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
25 Mar 2024 | 52.40 | 52.40 | 52.20 | 52.20 | 52.20 | - |
22 Mar 2024 | 52.20 | 52.80 | 52.20 | 52.40 | 52.40 | 175 |
21 Mar 2024 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | - |
20 Mar 2024 | 51.80 | 52.60 | 51.80 | 52.60 | 52.60 | - |
19 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
18 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
15 Mar 2024 | 49.70 | 50.80 | 49.70 | 50.80 | 50.80 | - |
14 Mar 2024 | 51.80 | 51.80 | 51.00 | 51.00 | 51.00 | 2 |
13 Mar 2024 | 51.00 | 51.40 | 51.00 | 51.40 | 51.40 | 120 |
12 Mar 2024 | 51.00 | 52.20 | 51.00 | 51.00 | 51.00 | 540 |
11 Mar 2024 | 50.80 | 51.00 | 50.80 | 51.00 | 51.00 | - |
08 Mar 2024 | 52.20 | 52.20 | 51.80 | 51.80 | 51.80 | - |
07 Mar 2024 | 51.80 | 54.00 | 51.80 | 52.40 | 52.40 | 1 |
07 Mar 2024 | 1.44 Dividend | |||||
06 Mar 2024 | 52.00 | 53.60 | 52.00 | 53.40 | 51.96 | 20 |
05 Mar 2024 | 53.40 | 53.40 | 52.60 | 52.60 | 51.18 | - |
04 Mar 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 51.38 | - |
01 Mar 2024 | 52.40 | 54.00 | 52.40 | 53.40 | 51.96 | 80 |
29 Feb 2024 | 52.00 | 52.60 | 52.00 | 52.60 | 51.18 | - |
28 Feb 2024 | 52.60 | 52.60 | 52.20 | 52.20 | 50.79 | - |
27 Feb 2024 | 52.20 | 52.80 | 52.20 | 52.80 | 51.38 | - |
26 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 51.38 | - |
23 Feb 2024 | 53.20 | 53.40 | 53.20 | 53.40 | 51.96 | - |
22 Feb 2024 | 53.00 | 53.60 | 53.00 | 53.60 | 52.15 | - |
21 Feb 2024 | 52.80 | 53.20 | 52.80 | 53.20 | 51.77 | - |
20 Feb 2024 | 54.40 | 54.40 | 53.40 | 53.40 | 51.96 | 15 |
19 Feb 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 53.71 | - |
16 Feb 2024 | 54.60 | 55.60 | 54.60 | 55.60 | 54.10 | - |
15 Feb 2024 | 54.40 | 55.00 | 54.40 | 55.00 | 53.52 | 500 |
14 Feb 2024 | 54.40 | 55.40 | 54.40 | 55.40 | 53.91 | - |
13 Feb 2024 | 55.60 | 55.60 | 54.80 | 54.80 | 53.32 | 150 |
12 Feb 2024 | 54.60 | 55.80 | 54.60 | 55.80 | 54.30 | - |
09 Feb 2024 | 55.80 | 55.80 | 55.20 | 55.40 | 53.91 | 23 |
08 Feb 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 53.91 | - |
07 Feb 2024 | 55.60 | 55.80 | 55.60 | 55.80 | 54.30 | - |
06 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.52 | - |
05 Feb 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 54.30 | - |
02 Feb 2024 | 56.60 | 56.60 | 56.20 | 56.20 | 54.68 | 2 |
01 Feb 2024 | 56.40 | 56.60 | 56.40 | 56.60 | 55.07 | - |
31 Jan 2024 | 56.60 | 56.60 | 56.20 | 56.20 | 54.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |