Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 53.50 | 53.50 | 51.50 | 51.50 | 51.50 | - |
03 June 2024 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | - |
31 May 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | - |
30 May 2024 | 52.00 | 53.00 | 52.00 | 52.50 | 52.50 | - |
29 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
28 May 2024 | 53.00 | 53.50 | 53.00 | 53.00 | 53.00 | - |
27 May 2024 | 52.50 | 53.50 | 52.50 | 52.50 | 52.50 | - |
24 May 2024 | 52.00 | 53.00 | 52.00 | 52.50 | 52.50 | - |
23 May 2024 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | - |
22 May 2024 | 51.50 | 52.00 | 51.50 | 51.50 | 51.50 | - |
21 May 2024 | 51.50 | 51.50 | 51.00 | 51.50 | 51.50 | - |
20 May 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - |
17 May 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
16 May 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | - |
15 May 2024 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | - |
14 May 2024 | 51.50 | 52.00 | 51.50 | 51.50 | 51.50 | 110 |
13 May 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - |
10 May 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - |
09 May 2024 | 51.50 | 52.00 | 51.00 | 52.00 | 52.00 | - |
08 May 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - |
07 May 2024 | 53.00 | 53.50 | 52.50 | 52.50 | 52.50 | - |
07 May 2024 | 0.70083 Dividend | |||||
06 May 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.30 | 2 |
03 May 2024 | 54.50 | 54.50 | 53.50 | 53.50 | 52.81 | 330 |
02 May 2024 | 53.50 | 55.00 | 53.50 | 55.00 | 54.29 | - |
30 Apr 2024 | 54.00 | 54.50 | 54.00 | 54.00 | 53.30 | - |
29 Apr 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 54.29 | - |
26 Apr 2024 | 54.00 | 54.50 | 53.50 | 54.50 | 53.79 | - |
25 Apr 2024 | 54.00 | 54.00 | 53.50 | 54.00 | 53.30 | - |
24 Apr 2024 | 54.50 | 54.50 | 54.00 | 54.00 | 53.30 | - |
23 Apr 2024 | 54.50 | 54.50 | 53.00 | 54.00 | 53.30 | - |
22 Apr 2024 | 55.50 | 55.50 | 54.00 | 54.50 | 53.79 | - |
19 Apr 2024 | 53.50 | 55.00 | 53.50 | 55.00 | 54.29 | 5 |
18 Apr 2024 | 53.00 | 53.00 | 52.50 | 53.00 | 52.31 | - |
17 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.31 | - |
16 Apr 2024 | 53.00 | 53.50 | 52.50 | 52.50 | 51.82 | - |
15 Apr 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 53.30 | - |
12 Apr 2024 | 53.50 | 54.00 | 53.50 | 53.50 | 52.81 | - |
11 Apr 2024 | 54.00 | 54.50 | 53.50 | 53.50 | 52.81 | - |
10 Apr 2024 | 54.00 | 54.50 | 53.50 | 53.50 | 52.81 | 18 |
09 Apr 2024 | 54.50 | 54.50 | 54.00 | 54.00 | 53.30 | 24 |
08 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.81 | - |
05 Apr 2024 | 54.50 | 55.50 | 53.50 | 53.50 | 52.81 | - |
04 Apr 2024 | 51.50 | 54.50 | 51.50 | 54.50 | 53.79 | - |
03 Apr 2024 | 52.00 | 52.50 | 52.00 | 52.00 | 51.33 | - |
02 Apr 2024 | 52.00 | 52.50 | 51.50 | 51.50 | 50.83 | - |
28 Mar 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 50.83 | - |
27 Mar 2024 | 49.80 | 51.50 | 49.80 | 51.50 | 50.83 | - |
26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.35 | - |
25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.35 | 200 |
22 Mar 2024 | 51.00 | 51.50 | 50.50 | 50.50 | 49.84 | 20 |
21 Mar 2024 | 51.00 | 51.50 | 50.50 | 51.00 | 50.34 | - |
20 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.34 | - |
19 Mar 2024 | 51.50 | 51.50 | 51.00 | 51.00 | 50.34 | - |
18 Mar 2024 | 50.50 | 51.50 | 50.50 | 51.00 | 50.34 | 5 |
15 Mar 2024 | 50.50 | 51.00 | 50.50 | 50.50 | 49.84 | - |
14 Mar 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 50.34 | - |
13 Mar 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.33 | - |
12 Mar 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 51.33 | 20 |
11 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.84 | - |
08 Mar 2024 | 51.00 | 51.50 | 51.00 | 51.00 | 50.34 | 5 |
07 Mar 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 50.83 | 500 |
06 Mar 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 49.84 | - |
05 Mar 2024 | 49.40 | 50.50 | 49.40 | 50.00 | 49.35 | - |
04 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.84 | - |
01 Mar 2024 | 49.40 | 51.00 | 49.40 | 51.00 | 50.34 | 5 |
29 Feb 2024 | 48.60 | 50.50 | 48.60 | 50.50 | 49.84 | 100 |
28 Feb 2024 | 49.20 | 49.40 | 49.00 | 49.20 | 48.56 | 61 |
27 Feb 2024 | 49.20 | 49.60 | 49.20 | 49.20 | 48.56 | - |
26 Feb 2024 | 49.60 | 50.00 | 49.20 | 49.20 | 48.56 | - |
23 Feb 2024 | 49.80 | 50.00 | 49.60 | 49.60 | 48.96 | - |
22 Feb 2024 | 49.60 | 50.00 | 49.40 | 50.00 | 49.35 | - |
21 Feb 2024 | 50.00 | 50.50 | 50.00 | 50.00 | 49.35 | - |
20 Feb 2024 | 49.80 | 52.00 | 49.80 | 51.50 | 50.83 | 283 |
19 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.96 | - |
16 Feb 2024 | 49.80 | 50.50 | 49.60 | 50.50 | 49.84 | - |
15 Feb 2024 | 49.20 | 50.00 | 49.20 | 50.00 | 49.35 | - |
14 Feb 2024 | 48.40 | 49.20 | 48.20 | 48.80 | 48.17 | - |
13 Feb 2024 | 48.80 | 49.20 | 48.80 | 49.20 | 48.56 | - |
12 Feb 2024 | 49.60 | 49.60 | 49.00 | 49.00 | 48.36 | - |
09 Feb 2024 | 49.60 | 49.60 | 49.40 | 49.60 | 48.96 | - |
08 Feb 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 49.35 | - |
07 Feb 2024 | 51.50 | 51.50 | 50.50 | 51.00 | 50.34 | - |
06 Feb 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 50.83 | - |
05 Feb 2024 | 50.50 | 51.00 | 50.50 | 51.00 | 50.34 | - |
02 Feb 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 50.34 | - |
01 Feb 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 50.83 | - |
31 Jan 2024 | 51.50 | 52.00 | 51.00 | 52.00 | 51.33 | - |
30 Jan 2024 | 50.50 | 51.00 | 50.50 | 51.00 | 50.34 | - |
29 Jan 2024 | 52.50 | 52.50 | 51.00 | 51.00 | 50.34 | - |
26 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.83 | - |
25 Jan 2024 | 50.00 | 51.00 | 49.20 | 51.00 | 50.34 | - |
24 Jan 2024 | 49.20 | 50.50 | 49.20 | 50.50 | 49.84 | - |
23 Jan 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 50.34 | 100 |
22 Jan 2024 | 51.00 | 52.00 | 51.00 | 51.50 | 50.83 | 486 |
19 Jan 2024 | 51.50 | 52.00 | 51.00 | 51.00 | 50.34 | - |
18 Jan 2024 | 50.50 | 53.00 | 50.50 | 52.50 | 51.82 | - |
17 Jan 2024 | 56.00 | 56.00 | 52.00 | 52.00 | 51.33 | - |
16 Jan 2024 | 59.00 | 60.50 | 57.50 | 57.50 | 56.75 | - |
15 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |