Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
02 Jul 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
01 Jul 2024 | 52.87 | 53.54 | 52.87 | 53.36 | 53.36 | - |
28 Jun 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
27 Jun 2024 | 52.89 | 52.89 | 52.81 | 52.81 | 52.81 | 200 |
26 Jun 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
25 Jun 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
24 Jun 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
21 Jun 2024 | 52.12 | 52.45 | 52.12 | 52.45 | 52.45 | - |
20 Jun 2024 | 51.11 | 52.47 | 51.11 | 52.44 | 52.44 | - |
19 Jun 2024 | 51.07 | 51.07 | 50.98 | 50.98 | 50.98 | - |
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 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
13 Jun 2024 | 50.36 | 50.36 | 50.02 | 50.07 | 50.07 | - |
12 Jun 2024 | 51.66 | 51.66 | 50.52 | 50.52 | 50.52 | - |
11 Jun 2024 | 51.68 | 51.91 | 51.68 | 51.78 | 51.78 | - |
10 Jun 2024 | 51.86 | 51.86 | 51.40 | 51.71 | 51.71 | - |
07 Jun 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
06 Jun 2024 | 51.52 | 51.95 | 51.52 | 51.69 | 51.69 | - |
05 Jun 2024 | 52.03 | 52.03 | 51.93 | 51.93 | 51.93 | 70 |
04 Jun 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
03 Jun 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
31 May 2024 | 52.03 | 52.03 | 51.84 | 51.84 | 51.84 | - |
31 May 2024 | 0.49 Dividend | |||||
30 May 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.04 | - |
29 May 2024 | 52.79 | 52.90 | 52.79 | 52.90 | 52.41 | - |
28 May 2024 | 54.47 | 54.47 | 53.09 | 53.09 | 52.59 | - |
27 May 2024 | 54.74 | 54.74 | 54.61 | 54.61 | 54.10 | - |
24 May 2024 | 55.54 | 55.54 | 55.32 | 55.32 | 54.80 | - |
23 May 2024 | 55.47 | 55.84 | 55.47 | 55.67 | 55.15 | - |
22 May 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.42 | - |
21 May 2024 | 55.46 | 56.17 | 55.46 | 56.15 | 55.63 | - |
20 May 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.62 | - |
17 May 2024 | 55.51 | 55.51 | 55.37 | 55.37 | 54.85 | - |
16 May 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.01 | - |
15 May 2024 | 55.43 | 55.62 | 55.25 | 55.59 | 55.07 | 91 |
14 May 2024 | 55.05 | 55.51 | 55.05 | 55.51 | 54.99 | - |
13 May 2024 | 55.12 | 55.29 | 55.12 | 55.29 | 54.77 | - |
10 May 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 54.76 | - |
09 May 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.20 | - |
08 May 2024 | 54.57 | 55.15 | 54.57 | 55.15 | 54.64 | - |
07 May 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 53.70 | - |
06 May 2024 | 57.84 | 58.78 | 57.84 | 58.78 | 58.23 | 200 |
03 May 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.33 | - |
02 May 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.44 | - |
30 Apr 2024 | 56.65 | 56.82 | 56.51 | 56.82 | 56.29 | - |
29 Apr 2024 | 56.40 | 56.81 | 56.40 | 56.66 | 56.13 | - |
26 Apr 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.07 | - |
25 Apr 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.33 | - |
24 Apr 2024 | 56.77 | 57.50 | 56.77 | 57.26 | 56.73 | - |
23 Apr 2024 | 56.71 | 56.97 | 56.71 | 56.97 | 56.44 | - |
22 Apr 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 55.60 | - |
19 Apr 2024 | 54.78 | 56.20 | 54.78 | 56.20 | 55.68 | - |
18 Apr 2024 | 54.72 | 55.27 | 54.72 | 55.27 | 54.75 | - |
17 Apr 2024 | 54.48 | 54.78 | 54.37 | 54.78 | 54.27 | 280 |
16 Apr 2024 | 55.08 | 55.08 | 54.60 | 54.60 | 54.09 | - |
15 Apr 2024 | 54.10 | 54.53 | 54.10 | 54.28 | 53.77 | - |
12 Apr 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 54.66 | - |
11 Apr 2024 | 53.86 | 55.21 | 53.86 | 55.21 | 54.69 | - |
10 Apr 2024 | 54.48 | 54.48 | 54.47 | 54.47 | 53.96 | - |
09 Apr 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.63 | - |
08 Apr 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 53.66 | - |
05 Apr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.21 | - |
04 Apr 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.60 | - |
03 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.58 | - |
02 Apr 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.11 | - |
28 Mar 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.52 | - |
27 Mar 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.08 | - |
26 Mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.11 | - |
25 Mar 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 52.74 | - |
22 Mar 2024 | 53.41 | 53.75 | 53.41 | 53.64 | 53.14 | - |
21 Mar 2024 | 52.64 | 53.68 | 52.64 | 53.68 | 53.18 | - |
20 Mar 2024 | 52.23 | 52.80 | 52.23 | 52.80 | 52.31 | 25 |
19 Mar 2024 | 51.37 | 52.34 | 51.37 | 52.34 | 51.85 | 70 |
18 Mar 2024 | 51.60 | 51.61 | 51.51 | 51.51 | 51.03 | - |
15 Mar 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 50.75 | - |
14 Mar 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.46 | - |
13 Mar 2024 | 50.45 | 50.77 | 50.45 | 50.77 | 50.30 | - |
12 Mar 2024 | 50.75 | 50.82 | 50.65 | 50.65 | 50.18 | - |
11 Mar 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 48.66 | - |
08 Mar 2024 | 48.78 | 49.17 | 48.78 | 49.01 | 48.55 | - |
07 Mar 2024 | 48.65 | 48.88 | 48.65 | 48.88 | 48.42 | - |
06 Mar 2024 | 49.21 | 49.21 | 48.83 | 48.83 | 48.38 | - |
05 Mar 2024 | 48.84 | 49.69 | 48.84 | 49.59 | 49.13 | - |
04 Mar 2024 | 48.70 | 49.31 | 48.70 | 49.31 | 48.85 | - |
01 Mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.54 | - |
29 Feb 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 48.56 | - |
29 Feb 2024 | 0.49 Dividend | |||||
28 Feb 2024 | 49.71 | 49.85 | 49.71 | 49.85 | 48.90 | - |
27 Feb 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 48.64 | - |
26 Feb 2024 | 49.43 | 50.09 | 49.43 | 50.09 | 49.14 | 15 |
23 Feb 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 47.90 | - |
22 Feb 2024 | 49.35 | 49.35 | 49.21 | 49.21 | 48.27 | 155 |
21 Feb 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 48.77 | - |
20 Feb 2024 | 48.94 | 49.99 | 48.94 | 49.67 | 48.73 | - |
19 Feb 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.10 | - |
16 Feb 2024 | 48.54 | 49.30 | 48.54 | 49.30 | 48.36 | - |
15 Feb 2024 | 48.28 | 48.73 | 48.28 | 48.73 | 47.80 | 602 |
14 Feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |