Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
20 Jun 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
18 Jun 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
17 Jun 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
14 Jun 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
13 Jun 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
12 Jun 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
11 Jun 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
10 Jun 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
07 Jun 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
06 Jun 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
05 Jun 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
04 Jun 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
03 Jun 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
31 May 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
30 May 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
29 May 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
28 May 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
24 May 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
23 May 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
22 May 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
21 May 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
20 May 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
17 May 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
16 May 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
15 May 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
14 May 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
13 May 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
10 May 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
09 May 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
08 May 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
07 May 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
06 May 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
03 May 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
02 May 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
01 May 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
30 Apr 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
29 Apr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
26 Apr 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
25 Apr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
24 Apr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
23 Apr 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
22 Apr 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
19 Apr 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
18 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
17 Apr 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
16 Apr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
15 Apr 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
12 Apr 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
11 Apr 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
10 Apr 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
09 Apr 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
08 Apr 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
05 Apr 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
04 Apr 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
03 Apr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
02 Apr 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
01 Apr 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
28 Mar 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
27 Mar 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
26 Mar 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
25 Mar 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
22 Mar 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
21 Mar 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
20 Mar 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
19 Mar 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
18 Mar 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
18 Mar 2024 | 0.247 Dividend | |||||
15 Mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.20 | - |
14 Mar 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.47 | - |
13 Mar 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.70 | - |
12 Mar 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.78 | - |
11 Mar 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.49 | - |
08 Mar 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.57 | - |
07 Mar 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.74 | - |
06 Mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.35 | - |
05 Mar 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.13 | - |
04 Mar 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.32 | - |
01 Mar 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.37 | - |
29 Feb 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.07 | - |
28 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.85 | - |
27 Feb 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.87 | - |
26 Feb 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.81 | - |
23 Feb 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 49.99 | - |
22 Feb 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.87 | - |
21 Feb 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.21 | - |
20 Feb 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.25 | - |
16 Feb 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.42 | - |
15 Feb 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.63 | - |
14 Feb 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.37 | - |
13 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 48.92 | - |
12 Feb 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.52 | - |
09 Feb 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.52 | - |
08 Feb 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.37 | - |
07 Feb 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.40 | - |
06 Feb 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.15 | - |
05 Feb 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 48.97 | - |
02 Feb 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.18 | - |
01 Feb 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 48.99 | - |
31 Jan 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |