Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 4 |
02 Jul 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
01 Jul 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
28 Jun 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
27 Jun 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
26 Jun 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
25 Jun 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
24 Jun 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
21 Jun 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
20 Jun 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
19 Jun 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
18 Jun 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
17 Jun 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
14 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
13 Jun 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
12 Jun 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
11 Jun 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
10 Jun 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
07 Jun 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
06 Jun 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
05 Jun 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
04 Jun 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
03 Jun 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
31 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
31 May 2024 | 0.49 Dividend | |||||
30 May 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.03 | - |
29 May 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.29 | - |
28 May 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 53.95 | - |
27 May 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.23 | - |
24 May 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.01 | - |
23 May 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 54.96 | - |
22 May 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.41 | - |
21 May 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 54.93 | - |
20 May 2024 | 55.12 | 55.58 | 55.12 | 55.58 | 55.06 | - |
17 May 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 54.94 | - |
16 May 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.00 | - |
15 May 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 54.90 | - |
14 May 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 54.53 | - |
13 May 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 54.61 | - |
10 May 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 54.75 | - |
09 May 2024 | 54.70 | 55.04 | 54.70 | 55.04 | 54.53 | - |
08 May 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.05 | - |
07 May 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.69 | - |
06 May 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.30 | - |
03 May 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.30 | - |
02 May 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.41 | - |
30 Apr 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.13 | - |
29 Apr 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 55.86 | - |
26 Apr 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.19 | - |
25 Apr 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.32 | - |
24 Apr 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.31 | - |
23 Apr 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.17 | - |
22 Apr 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 55.57 | - |
19 Apr 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.19 | - |
18 Apr 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.20 | - |
17 Apr 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 53.95 | - |
16 Apr 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 53.85 | - |
15 Apr 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.62 | - |
12 Apr 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 54.66 | - |
11 Apr 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.37 | - |
10 Apr 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 53.96 | - |
09 Apr 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 53.62 | - |
08 Apr 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 53.67 | - |
05 Apr 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.22 | - |
04 Apr 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 52.59 | - |
03 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.58 | - |
02 Apr 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.09 | - |
28 Mar 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.54 | - |
27 Mar 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.06 | - |
26 Mar 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.08 | - |
25 Mar 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.72 | - |
22 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 52.90 | - |
21 Mar 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.14 | - |
20 Mar 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 51.75 | - |
19 Mar 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 50.86 | - |
18 Mar 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.09 | - |
15 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 50.74 | - |
14 Mar 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.45 | - |
13 Mar 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 49.96 | - |
12 Mar 2024 | 50.80 | 50.84 | 50.80 | 50.84 | 50.37 | 4 |
11 Mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 48.71 | - |
08 Mar 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.31 | - |
07 Mar 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.21 | - |
06 Mar 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 48.75 | - |
05 Mar 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.37 | - |
04 Mar 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.28 | - |
01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.53 | - |
29 Feb 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.55 | - |
29 Feb 2024 | 0.49 Dividend | |||||
28 Feb 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 48.75 | - |
27 Feb 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 48.64 | - |
26 Feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 48.47 | - |
23 Feb 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 47.90 | - |
22 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.46 | - |
21 Feb 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 48.76 | - |
20 Feb 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.00 | - |
19 Feb 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.11 | - |
16 Feb 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 47.62 | - |
15 Feb 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 47.36 | - |
14 Feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |