Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
25 Jun 2024 | 53.81 | 53.81 | 53.47 | 53.47 | 53.47 | - |
24 Jun 2024 | 52.60 | 53.52 | 52.60 | 53.52 | 53.52 | - |
21 Jun 2024 | 52.47 | 52.47 | 52.23 | 52.23 | 52.23 | - |
20 Jun 2024 | 51.36 | 52.37 | 51.36 | 52.37 | 52.37 | - |
19 Jun 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
18 Jun 2024 | 51.88 | 51.88 | 51.64 | 51.64 | 51.64 | - |
17 Jun 2024 | 50.44 | 51.62 | 50.44 | 51.62 | 51.62 | - |
14 Jun 2024 | 50.10 | 50.56 | 50.10 | 50.56 | 50.56 | - |
13 Jun 2024 | 50.70 | 50.71 | 50.70 | 50.71 | 50.71 | - |
12 Jun 2024 | 51.95 | 51.95 | 50.72 | 50.72 | 50.72 | - |
11 Jun 2024 | 51.92 | 52.08 | 51.92 | 52.08 | 52.08 | - |
10 Jun 2024 | 51.85 | 51.85 | 51.46 | 51.46 | 51.46 | - |
07 Jun 2024 | 51.83 | 52.25 | 51.83 | 52.25 | 52.25 | - |
06 Jun 2024 | 51.87 | 52.06 | 51.87 | 52.06 | 52.06 | - |
05 Jun 2024 | 52.27 | 52.27 | 51.74 | 51.74 | 51.74 | - |
04 Jun 2024 | 52.25 | 52.25 | 52.05 | 52.05 | 52.05 | - |
03 Jun 2024 | 52.89 | 52.89 | 52.23 | 52.23 | 52.23 | - |
31 May 2024 | 52.93 | 52.97 | 52.93 | 52.97 | 52.97 | - |
31 May 2024 | 0.49 Dividend | |||||
30 May 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 52.58 | - |
29 May 2024 | 53.05 | 53.07 | 53.05 | 53.07 | 52.58 | - |
28 May 2024 | 54.79 | 54.79 | 53.28 | 53.28 | 52.79 | - |
27 May 2024 | 54.79 | 54.80 | 54.79 | 54.80 | 54.29 | - |
24 May 2024 | 55.77 | 55.77 | 55.52 | 55.52 | 55.01 | - |
23 May 2024 | 55.75 | 55.98 | 55.75 | 55.98 | 55.46 | - |
22 May 2024 | 55.47 | 56.23 | 55.47 | 56.23 | 55.71 | - |
21 May 2024 | 55.73 | 56.22 | 55.73 | 56.22 | 55.70 | - |
20 May 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 54.88 | - |
17 May 2024 | 55.16 | 55.97 | 55.16 | 55.97 | 55.45 | - |
16 May 2024 | 55.88 | 56.29 | 55.72 | 55.72 | 55.21 | 15 |
15 May 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.17 | - |
14 May 2024 | 55.17 | 55.43 | 55.17 | 55.43 | 54.92 | - |
13 May 2024 | 55.41 | 55.44 | 55.41 | 55.44 | 54.93 | - |
10 May 2024 | 55.45 | 55.47 | 55.45 | 55.47 | 54.96 | - |
09 May 2024 | 54.88 | 54.95 | 54.88 | 54.95 | 54.44 | - |
08 May 2024 | 54.84 | 55.47 | 54.84 | 55.47 | 54.96 | - |
07 May 2024 | 54.35 | 54.35 | 54.07 | 54.11 | 53.61 | 100 |
06 May 2024 | 57.75 | 57.75 | 53.07 | 53.07 | 52.58 | 54 |
03 May 2024 | 57.29 | 57.29 | 56.79 | 56.79 | 56.27 | - |
02 May 2024 | 56.36 | 56.88 | 56.36 | 56.88 | 56.35 | - |
30 Apr 2024 | 57.19 | 57.19 | 56.50 | 56.50 | 55.98 | - |
29 Apr 2024 | 56.72 | 56.73 | 56.72 | 56.73 | 56.21 | - |
26 Apr 2024 | 56.79 | 56.96 | 56.79 | 56.96 | 56.43 | - |
25 Apr 2024 | 57.24 | 57.24 | 56.72 | 56.72 | 56.20 | - |
24 Apr 2024 | 57.05 | 57.05 | 57.03 | 57.03 | 56.50 | - |
23 Apr 2024 | 56.97 | 57.00 | 56.97 | 57.00 | 56.47 | - |
22 Apr 2024 | 56.47 | 56.69 | 56.47 | 56.69 | 56.17 | - |
19 Apr 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.62 | - |
18 Apr 2024 | 54.90 | 55.13 | 54.90 | 55.13 | 54.62 | - |
17 Apr 2024 | 54.72 | 54.83 | 54.72 | 54.83 | 54.32 | - |
16 Apr 2024 | 54.90 | 55.10 | 54.85 | 54.85 | 54.34 | 182 |
15 Apr 2024 | 54.46 | 54.65 | 54.46 | 54.65 | 54.15 | - |
12 Apr 2024 | 55.06 | 55.06 | 54.79 | 54.79 | 54.28 | - |
11 Apr 2024 | 54.85 | 54.85 | 54.51 | 54.51 | 54.01 | - |
10 Apr 2024 | 54.75 | 54.75 | 54.50 | 54.50 | 54.00 | - |
09 Apr 2024 | 54.41 | 54.57 | 54.41 | 54.57 | 54.07 | - |
08 Apr 2024 | 54.43 | 54.43 | 54.35 | 54.35 | 53.85 | - |
05 Apr 2024 | 54.98 | 54.98 | 54.59 | 54.59 | 54.09 | - |
04 Apr 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.13 | - |
03 Apr 2024 | 53.42 | 53.42 | 53.19 | 53.19 | 52.70 | - |
02 Apr 2024 | 54.02 | 54.02 | 53.86 | 53.86 | 53.36 | - |
28 Mar 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.12 | - |
27 Mar 2024 | 54.13 | 54.39 | 54.13 | 54.39 | 53.89 | - |
26 Mar 2024 | 53.87 | 53.97 | 53.87 | 53.97 | 53.47 | - |
25 Mar 2024 | 53.39 | 53.87 | 53.39 | 53.87 | 53.37 | - |
22 Mar 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.16 | - |
21 Mar 2024 | 52.89 | 53.51 | 52.89 | 53.51 | 53.02 | - |
20 Mar 2024 | 52.50 | 53.13 | 52.50 | 53.13 | 52.64 | - |
19 Mar 2024 | 51.66 | 51.86 | 51.66 | 51.86 | 51.38 | - |
18 Mar 2024 | 51.60 | 51.60 | 51.58 | 51.58 | 51.10 | - |
15 Mar 2024 | 50.78 | 51.17 | 50.78 | 51.17 | 50.70 | - |
14 Mar 2024 | 50.65 | 51.65 | 50.65 | 51.65 | 51.17 | - |
13 Mar 2024 | 50.29 | 50.86 | 50.29 | 50.86 | 50.39 | - |
12 Mar 2024 | 51.02 | 51.02 | 50.70 | 50.70 | 50.23 | - |
11 Mar 2024 | 49.37 | 50.59 | 49.37 | 50.59 | 50.12 | - |
08 Mar 2024 | 49.06 | 49.33 | 49.06 | 49.33 | 48.87 | - |
07 Mar 2024 | 48.96 | 48.96 | 48.77 | 48.77 | 48.32 | - |
06 Mar 2024 | 49.78 | 49.78 | 49.08 | 49.08 | 48.63 | - |
05 Mar 2024 | 49.12 | 49.61 | 49.12 | 49.61 | 49.15 | - |
04 Mar 2024 | 48.95 | 48.95 | 48.54 | 48.54 | 48.09 | - |
01 Mar 2024 | 50.29 | 50.29 | 49.61 | 49.61 | 49.15 | - |
29 Feb 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.56 | - |
29 Feb 2024 | 0.49 Dividend | |||||
28 Feb 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.10 | - |
27 Feb 2024 | 49.88 | 49.98 | 49.88 | 49.98 | 49.03 | - |
26 Feb 2024 | 49.63 | 50.22 | 49.63 | 50.22 | 49.27 | - |
23 Feb 2024 | 49.03 | 49.08 | 49.03 | 49.08 | 48.16 | - |
22 Feb 2024 | 49.36 | 49.36 | 49.27 | 49.27 | 48.34 | - |
21 Feb 2024 | 49.97 | 49.97 | 49.33 | 49.33 | 48.39 | - |
20 Feb 2024 | 49.21 | 49.81 | 49.21 | 49.81 | 48.87 | - |
19 Feb 2024 | 49.28 | 49.32 | 49.28 | 49.32 | 48.39 | - |
16 Feb 2024 | 48.79 | 49.01 | 48.79 | 49.01 | 48.08 | - |
15 Feb 2024 | 48.50 | 48.50 | 48.46 | 48.46 | 47.54 | - |
14 Feb 2024 | 48.24 | 48.24 | 48.15 | 48.15 | 47.24 | - |
13 Feb 2024 | 48.92 | 48.92 | 48.08 | 48.08 | 47.17 | - |
12 Feb 2024 | 48.63 | 48.79 | 48.63 | 48.79 | 47.87 | - |
09 Feb 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 48.35 | - |
08 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 48.87 | - |
07 Feb 2024 | 51.50 | 51.50 | 50.62 | 50.62 | 49.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |