Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 52.89 | 52.89 | 52.71 | 53.67 | 53.67 | 50 |
13 Jun 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
12 Jun 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
11 Jun 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
10 Jun 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
07 Jun 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
06 Jun 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
05 Jun 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
04 Jun 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
03 Jun 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
31 May 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
30 May 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
29 May 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
28 May 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
27 May 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
24 May 2024 | 56.20 | 56.20 | 56.20 | 55.35 | 55.35 | 9 |
23 May 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
22 May 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
21 May 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
20 May 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
17 May 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
16 May 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
15 May 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
14 May 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
13 May 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
10 May 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
09 May 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
09 May 2024 | 0.325675 Dividend | |||||
08 May 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.68 | - |
07 May 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 55.80 | - |
06 May 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.54 | - |
03 May 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.25 | - |
02 May 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.45 | - |
30 Apr 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.55 | - |
29 Apr 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 55.71 | - |
26 Apr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.57 | - |
25 Apr 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 55.88 | - |
24 Apr 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.23 | - |
23 Apr 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.31 | - |
22 Apr 2024 | 56.05 | 56.05 | 56.05 | 57.10 | 56.77 | 9 |
19 Apr 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.42 | - |
18 Apr 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.01 | - |
17 Apr 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.12 | - |
16 Apr 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.30 | - |
15 Apr 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.57 | - |
12 Apr 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 52.74 | - |
11 Apr 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.10 | - |
10 Apr 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.79 | - |
09 Apr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.34 | - |
08 Apr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 52.96 | - |
05 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.39 | - |
04 Apr 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 52.71 | - |
03 Apr 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.48 | - |
02 Apr 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.03 | - |
28 Mar 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.35 | - |
27 Mar 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.25 | - |
26 Mar 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.21 | - |
25 Mar 2024 | 51.95 | 51.95 | 51.95 | 52.44 | 52.14 | 150 |
22 Mar 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.81 | - |
21 Mar 2024 | 52.80 | 52.80 | 52.80 | 53.17 | 52.86 | 9 |
20 Mar 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.10 | - |
19 Mar 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.64 | - |
18 Mar 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.56 | - |
15 Mar 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 52.83 | - |
14 Mar 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.58 | - |
13 Mar 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.79 | - |
12 Mar 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 52.80 | - |
11 Mar 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 51.93 | - |
08 Mar 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.01 | - |
07 Mar 2024 | 52.46 | 52.46 | 52.46 | 52.30 | 52.00 | 10 |
06 Mar 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.11 | - |
05 Mar 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.80 | - |
04 Mar 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.41 | - |
01 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.29 | 50.99 | 20 |
29 Feb 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 50.94 | - |
28 Feb 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.73 | - |
27 Feb 2024 | 49.81 | 49.81 | 49.81 | 50.47 | 50.18 | 22 |
26 Feb 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.89 | - |
23 Feb 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.40 | - |
22 Feb 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.29 | - |
21 Feb 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.84 | - |
20 Feb 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 47.93 | - |
19 Feb 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.76 | - |
16 Feb 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.69 | - |
15 Feb 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.22 | - |
14 Feb 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.73 | - |
13 Feb 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 44.89 | - |
12 Feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.08 | - |
09 Feb 2024 | 44.81 | 44.81 | 44.81 | 44.26 | 44.01 | 125 |
08 Feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.51 | - |
07 Feb 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.20 | - |
06 Feb 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 44.92 | - |
05 Feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.08 | - |
02 Feb 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 44.83 | - |
01 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.01 | - |
01 Feb 2024 | 0.322595 Dividend | |||||
31 Jan 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 46.59 | - |
30 Jan 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.40 | - |
29 Jan 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.02 | - |
26 Jan 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 45.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |