Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
12 Jun 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
11 Jun 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
10 Jun 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
07 Jun 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
06 Jun 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
05 Jun 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
04 Jun 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
03 Jun 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
31 May 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
30 May 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
29 May 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
28 May 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
27 May 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
24 May 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
23 May 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
22 May 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
21 May 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
16 May 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
15 May 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
14 May 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
13 May 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
10 May 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
07 May 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
06 May 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
03 May 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
02 May 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
30 Apr 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
29 Apr 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
26 Apr 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
25 Apr 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
24 Apr 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
23 Apr 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
22 Apr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
19 Apr 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
18 Apr 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
17 Apr 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
16 Apr 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
15 Apr 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
12 Apr 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
11 Apr 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
10 Apr 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
09 Apr 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
08 Apr 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
05 Apr 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
04 Apr 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
03 Apr 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
02 Apr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
28 Mar 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
27 Mar 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
26 Mar 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
25 Mar 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
22 Mar 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
21 Mar 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
20 Mar 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
19 Mar 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
18 Mar 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
15 Mar 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
14 Mar 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
13 Mar 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
12 Mar 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
11 Mar 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
08 Mar 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
07 Mar 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
06 Mar 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
05 Mar 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
04 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
01 Mar 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
29 Feb 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
28 Feb 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
27 Feb 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
26 Feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
23 Feb 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
22 Feb 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 4.5 Dividend | |||||
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
14 Feb 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
13 Feb 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
12 Feb 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
09 Feb 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
06 Feb 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
05 Feb 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
02 Feb 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
01 Feb 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
31 Jan 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
30 Jan 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
29 Jan 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
26 Jan 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
25 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |