Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
19 Jun 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
18 Jun 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
17 Jun 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
14 Jun 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
13 Jun 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
12 Jun 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
11 Jun 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
10 Jun 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
07 Jun 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
06 Jun 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
05 Jun 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
04 Jun 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
03 Jun 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
31 May 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
30 May 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
29 May 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
28 May 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
27 May 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
24 May 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
23 May 2024 | 58.03 | 58.03 | 58.03 | 57.00 | 57.00 | 4 |
22 May 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
21 May 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
20 May 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
17 May 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
16 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
15 May 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
15 May 2024 | 0.4622 Dividend | |||||
14 May 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 56.89 | - |
13 May 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 57.75 | - |
10 May 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.50 | - |
09 May 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.21 | - |
08 May 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.11 | - |
07 May 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.51 | - |
06 May 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.36 | - |
03 May 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.29 | - |
02 May 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.51 | - |
30 Apr 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.29 | - |
29 Apr 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 55.89 | - |
26 Apr 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 55.88 | - |
25 Apr 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.29 | - |
24 Apr 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 56.65 | - |
23 Apr 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.15 | - |
22 Apr 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 57.97 | - |
19 Apr 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.17 | - |
18 Apr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.00 | - |
17 Apr 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.29 | - |
16 Apr 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.22 | - |
15 Apr 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 56.57 | - |
12 Apr 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.47 | - |
11 Apr 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 57.86 | - |
10 Apr 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.45 | - |
09 Apr 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.14 | - |
08 Apr 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.17 | - |
05 Apr 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.02 | - |
04 Apr 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 57.94 | - |
03 Apr 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.19 | - |
02 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.53 | - |
28 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 57.73 | - |
27 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.53 | - |
26 Mar 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.94 | - |
25 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.14 | - |
22 Mar 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.94 | - |
21 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.14 | - |
20 Mar 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 55.95 | - |
19 Mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.75 | - |
18 Mar 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.15 | - |
15 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.76 | - |
14 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 52.97 | - |
13 Mar 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 52.77 | - |
12 Mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.18 | - |
11 Mar 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 49.99 | - |
08 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.40 | - |
07 Mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.80 | - |
06 Mar 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.10 | - |
05 Mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.80 | - |
04 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.61 | - |
01 Mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.80 | - |
29 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.61 | - |
28 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.41 | - |
27 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.51 | - |
26 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.70 | - |
23 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.20 | - |
22 Feb 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 48.90 | - |
21 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.20 | - |
20 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.80 | - |
19 Feb 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.19 | - |
16 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.40 | - |
15 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.80 | - |
14 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.20 | - |
13 Feb 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.30 | - |
12 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.10 | - |
09 Feb 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.31 | - |
08 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.41 | - |
07 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.70 | - |
07 Feb 2024 | 0.46525 Dividend | |||||
06 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.94 | - |
05 Feb 2024 | 50.80 | 51.60 | 50.80 | 50.80 | 49.92 | 10 |
02 Feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 51.49 | - |
01 Feb 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 50.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |