Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 56.70 | 57.06 | 56.65 | 57.03 | 57.03 | 8,050 |
13 June 2024 | 57.66 | 57.84 | 57.66 | 57.71 | 57.71 | 90 |
12 June 2024 | 59.52 | 60.00 | 59.05 | 59.05 | 59.05 | 2,558 |
11 June 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
10 June 2024 | 59.02 | 60.20 | 59.02 | 59.73 | 59.73 | 4,383 |
07 June 2024 | 58.38 | 58.38 | 58.06 | 58.06 | 58.06 | 26 |
06 June 2024 | 57.65 | 58.14 | 57.60 | 58.14 | 58.14 | 42 |
05 June 2024 | 56.36 | 58.32 | 56.36 | 58.08 | 58.08 | 115 |
04 June 2024 | 55.93 | 56.36 | 55.93 | 56.36 | 56.36 | 1,807 |
03 June 2024 | 56.65 | 56.99 | 55.93 | 56.17 | 56.17 | 148 |
31 May 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
29 May 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
28 May 2024 | 54.90 | 54.95 | 54.75 | 54.90 | 54.90 | 2,069 |
27 May 2024 | 54.85 | 55.51 | 54.53 | 54.53 | 54.53 | 18 |
24 May 2024 | 54.21 | 55.30 | 54.21 | 54.85 | 54.85 | 329 |
23 May 2024 | 55.71 | 55.77 | 54.21 | 54.21 | 54.21 | 56 |
22 May 2024 | 55.60 | 55.62 | 55.38 | 55.38 | 55.38 | 2,517 |
21 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 7 |
20 May 2024 | 55.39 | 56.00 | 55.00 | 56.00 | 56.00 | 3,251 |
17 May 2024 | 55.38 | 55.39 | 55.38 | 55.39 | 55.39 | 12 |
16 May 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 35 |
15 May 2024 | 55.69 | 56.00 | 55.55 | 55.55 | 55.55 | 20 |
14 May 2024 | 54.45 | 54.45 | 54.10 | 54.10 | 54.10 | 13 |
13 May 2024 | 54.41 | 54.90 | 54.40 | 54.40 | 54.40 | 247 |
10 May 2024 | 54.20 | 54.40 | 54.20 | 54.40 | 54.40 | 130 |
09 May 2024 | 52.19 | 53.90 | 52.19 | 53.90 | 53.90 | 37 |
08 May 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 101 |
07 May 2024 | 53.89 | 54.40 | 53.89 | 54.00 | 54.00 | 2,645 |
06 May 2024 | 52.85 | 52.85 | 52.36 | 52.40 | 52.40 | 387 |
03 May 2024 | 53.45 | 53.45 | 52.75 | 52.75 | 52.75 | 9,121 |
02 May 2024 | 51.80 | 54.20 | 51.80 | 53.41 | 53.41 | 3,723 |
30 Apr 2024 | 51.40 | 51.80 | 51.40 | 51.80 | 51.80 | 2,105 |
29 Apr 2024 | 50.25 | 52.84 | 50.25 | 51.40 | 51.40 | 5,758 |
26 Apr 2024 | 50.11 | 50.25 | 50.11 | 50.25 | 50.25 | 45 |
25 Apr 2024 | 48.49 | 49.49 | 48.49 | 49.45 | 49.45 | 2,270 |
24 Apr 2024 | 48.75 | 48.75 | 48.49 | 48.49 | 48.49 | 11 |
23 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1 |
22 Apr 2024 | 48.80 | 48.80 | 47.10 | 47.28 | 47.28 | 2,495 |
19 Apr 2024 | 52.19 | 52.19 | 47.50 | 47.55 | 47.55 | 7,387 |
18 Apr 2024 | 50.60 | 50.60 | 49.90 | 50.21 | 50.21 | 20,028 |
18 Apr 2024 | 0.093908 Dividend | |||||
17 Apr 2024 | 50.22 | 50.22 | 49.42 | 49.42 | 49.33 | 112 |
16 Apr 2024 | 49.35 | 50.54 | 49.35 | 50.22 | 50.12 | 79 |
15 Apr 2024 | 48.00 | 50.00 | 48.00 | 48.66 | 48.57 | 865 |
12 Apr 2024 | 51.05 | 51.05 | 47.80 | 47.80 | 47.71 | 1,289 |
11 Apr 2024 | 52.30 | 52.30 | 51.65 | 52.00 | 51.90 | 134 |
10 Apr 2024 | 51.80 | 51.80 | 51.60 | 51.75 | 51.65 | 171 |
09 Apr 2024 | 51.55 | 52.15 | 51.55 | 52.10 | 52.00 | 162 |
08 Apr 2024 | 52.45 | 52.45 | 51.85 | 52.04 | 51.94 | 170 |
05 Apr 2024 | 52.75 | 53.45 | 52.10 | 52.45 | 52.35 | 260 |
04 Apr 2024 | 51.30 | 52.26 | 51.06 | 51.06 | 50.96 | 62 |
03 Apr 2024 | 52.19 | 52.90 | 51.30 | 51.30 | 51.20 | 55 |
02 Apr 2024 | 52.05 | 52.36 | 51.99 | 52.19 | 52.09 | 278 |
01 Apr 2024 | 53.35 | 53.35 | 52.45 | 52.87 | 52.77 | 9,011 |
28 Mar 2024 | 54.10 | 54.10 | 52.45 | 53.35 | 53.25 | 33 |
27 Mar 2024 | 52.25 | 52.30 | 51.85 | 52.15 | 52.05 | 150 |
26 Mar 2024 | 51.25 | 51.75 | 51.25 | 51.40 | 51.30 | 265 |
25 Mar 2024 | 53.35 | 54.36 | 52.13 | 54.36 | 54.26 | 38 |
22 Mar 2024 | 52.60 | 52.70 | 52.60 | 52.60 | 52.50 | 92 |
21 Mar 2024 | 52.81 | 53.75 | 52.60 | 52.60 | 52.50 | 230 |
20 Mar 2024 | 54.19 | 54.65 | 52.81 | 52.81 | 52.71 | 175 |
19 Mar 2024 | 54.06 | 54.19 | 53.93 | 54.19 | 54.09 | 779 |
18 Mar 2024 | 53.62 | 53.92 | 53.43 | 53.43 | 53.33 | 64,882 |
15 Mar 2024 | 54.85 | 54.85 | 53.62 | 53.62 | 53.52 | 50,083 |
14 Mar 2024 | 55.37 | 55.37 | 53.25 | 53.80 | 53.70 | 50,399 |
13 Mar 2024 | 56.68 | 56.70 | 55.14 | 55.37 | 55.26 | 682 |
12 Mar 2024 | 57.06 | 57.06 | 56.64 | 56.64 | 56.53 | 47 |
11 Mar 2024 | 56.70 | 57.16 | 55.98 | 57.16 | 57.05 | 177 |
08 Mar 2024 | 56.69 | 56.70 | 55.86 | 56.70 | 56.59 | 114 |
07 Mar 2024 | 57.30 | 57.30 | 56.40 | 56.58 | 56.47 | 5,514 |
06 Mar 2024 | 57.84 | 57.84 | 56.70 | 56.70 | 56.59 | 643 |
05 Mar 2024 | 58.44 | 58.44 | 57.30 | 57.47 | 57.36 | 193 |
04 Mar 2024 | 59.44 | 59.76 | 57.80 | 58.20 | 58.09 | 186 |
01 Mar 2024 | 61.70 | 61.70 | 58.68 | 59.44 | 59.33 | 9,224 |
29 Feb 2024 | 61.87 | 62.34 | 61.25 | 61.74 | 61.62 | 16 |
28 Feb 2024 | 61.26 | 61.87 | 61.26 | 61.87 | 61.75 | 1,277 |
27 Feb 2024 | 61.20 | 61.56 | 60.76 | 61.22 | 61.10 | 3,984 |
26 Feb 2024 | 61.38 | 61.38 | 61.13 | 61.20 | 61.08 | 135 |
23 Feb 2024 | 61.48 | 61.52 | 61.38 | 61.38 | 61.26 | 97 |
22 Feb 2024 | 57.66 | 60.12 | 57.66 | 59.94 | 59.83 | 511 |
21 Feb 2024 | 56.76 | 58.14 | 56.76 | 58.02 | 57.91 | 67 |
20 Feb 2024 | 57.90 | 58.20 | 57.61 | 57.61 | 57.50 | 5,346 |
19 Feb 2024 | 57.79 | 58.94 | 57.79 | 58.94 | 58.83 | 1,319 |
16 Feb 2024 | 58.68 | 58.74 | 58.68 | 58.74 | 58.63 | 30 |
15 Feb 2024 | 57.12 | 59.01 | 57.12 | 59.01 | 58.90 | 206 |
14 Feb 2024 | 56.64 | 57.12 | 56.64 | 57.12 | 57.01 | 117 |
09 Feb 2024 | 60.66 | 61.49 | 60.66 | 61.09 | 60.97 | 1,649 |
08 Feb 2024 | 61.07 | 61.20 | 60.84 | 61.20 | 61.08 | 129 |
07 Feb 2024 | 60.72 | 61.38 | 60.19 | 61.08 | 60.96 | 47 |
06 Feb 2024 | 58.38 | 60.76 | 58.38 | 60.72 | 60.60 | 188 |
05 Feb 2024 | 58.73 | 59.51 | 58.73 | 58.98 | 58.87 | 189 |
02 Feb 2024 | 57.96 | 58.73 | 57.48 | 58.73 | 58.62 | 128 |
01 Feb 2024 | 58.86 | 58.86 | 57.00 | 57.96 | 57.85 | 22,463 |
31 Jan 2024 | 58.44 | 58.86 | 58.00 | 58.86 | 58.75 | 275 |
30 Jan 2024 | 58.85 | 59.75 | 58.85 | 58.99 | 58.88 | 380 |
29 Jan 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.75 | 1 |
26 Jan 2024 | 58.20 | 59.04 | 58.20 | 58.70 | 58.59 | 251 |
25 Jan 2024 | 57.42 | 57.48 | 57.00 | 57.48 | 57.37 | 163 |
24 Jan 2024 | 58.08 | 58.08 | 57.30 | 57.42 | 57.31 | 5,016 |
23 Jan 2024 | 59.72 | 59.72 | 58.08 | 58.08 | 57.97 | 449 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |