Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
17 Jun 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
14 Jun 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
13 Jun 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
12 Jun 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
11 Jun 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
10 Jun 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
07 Jun 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
06 Jun 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
05 Jun 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
04 Jun 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
03 Jun 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
31 May 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
30 May 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
29 May 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
28 May 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
27 May 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
24 May 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
23 May 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
22 May 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
21 May 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
16 May 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
15 May 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
14 May 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
13 May 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
10 May 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
06 May 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
03 May 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
02 May 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
30 Apr 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
29 Apr 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
26 Apr 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
25 Apr 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
24 Apr 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
24 Apr 2024 | 0.24 Dividend | |||||
23 Apr 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.69 | - |
22 Apr 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 55.95 | - |
19 Apr 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 55.86 | - |
18 Apr 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.18 | - |
17 Apr 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.14 | - |
16 Apr 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.42 | - |
15 Apr 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 56.94 | - |
12 Apr 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 56.79 | - |
11 Apr 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.06 | - |
10 Apr 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.15 | - |
09 Apr 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.23 | - |
08 Apr 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 57.77 | - |
05 Apr 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.55 | - |
04 Apr 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 57.92 | - |
03 Apr 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.16 | - |
02 Apr 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 57.87 | - |
28 Mar 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.60 | - |
27 Mar 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.67 | - |
26 Mar 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.56 | - |
25 Mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.42 | - |
22 Mar 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.44 | - |
21 Mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.50 | - |
20 Mar 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 57.92 | - |
19 Mar 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 57.87 | - |
18 Mar 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 57.82 | - |
15 Mar 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 57.94 | - |
14 Mar 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.21 | - |
13 Mar 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.22 | - |
12 Mar 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.28 | - |
11 Mar 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 57.87 | - |
08 Mar 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.26 | - |
07 Mar 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.46 | - |
06 Mar 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.03 | - |
05 Mar 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 57.87 | - |
04 Mar 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 57.87 | - |
01 Mar 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.63 | - |
29 Feb 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.37 | - |
28 Feb 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.43 | - |
27 Feb 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.48 | - |
26 Feb 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.30 | - |
23 Feb 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.38 | - |
22 Feb 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.13 | - |
21 Feb 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.31 | - |
20 Feb 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.60 | - |
19 Feb 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.67 | - |
16 Feb 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 56.79 | - |
15 Feb 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.50 | - |
14 Feb 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.25 | - |
13 Feb 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 55.79 | - |
12 Feb 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.47 | - |
09 Feb 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.30 | - |
08 Feb 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.21 | - |
07 Feb 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 55.79 | - |
06 Feb 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 55.78 | - |
05 Feb 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.48 | - |
02 Feb 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.50 | - |
01 Feb 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.60 | - |
31 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |