Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
13 Jun 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
12 Jun 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
11 Jun 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
10 Jun 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
07 Jun 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
06 Jun 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
05 Jun 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
04 Jun 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
03 Jun 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
03 Jun 2024 | 0.56 Dividend | |||||
31 May 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.02 | - |
30 May 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 53.92 | - |
29 May 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 53.80 | - |
28 May 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.11 | - |
27 May 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.41 | - |
24 May 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 55.90 | - |
23 May 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.16 | - |
22 May 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 56.57 | - |
21 May 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.22 | - |
20 May 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 55.76 | - |
17 May 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.38 | - |
16 May 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 55.98 | - |
15 May 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 56.95 | - |
14 May 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.07 | - |
13 May 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 56.59 | - |
10 May 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 56.51 | - |
09 May 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.11 | - |
08 May 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.53 | - |
07 May 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 54.99 | - |
06 May 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 55.45 | - |
03 May 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 56.55 | - |
02 May 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.34 | - |
30 Apr 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.54 | - |
29 Apr 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.15 | - |
26 Apr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 53.78 | - |
25 Apr 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 53.92 | - |
24 Apr 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.58 | - |
23 Apr 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 53.62 | - |
22 Apr 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.17 | - |
19 Apr 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.02 | - |
18 Apr 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 51.84 | - |
17 Apr 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.49 | - |
16 Apr 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.29 | - |
15 Apr 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.41 | - |
12 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 51.72 | - |
11 Apr 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.28 | - |
10 Apr 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 51.84 | - |
09 Apr 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.12 | - |
08 Apr 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.20 | - |
05 Apr 2024 | 53.00 | 53.00 | 52.46 | 52.46 | 51.92 | 221 |
04 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.47 | - |
03 Apr 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 52.61 | - |
02 Apr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.34 | - |
28 Mar 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 51.70 | - |
27 Mar 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.11 | - |
26 Mar 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 50.71 | - |
25 Mar 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 50.65 | - |
22 Mar 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.13 | - |
21 Mar 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 49.92 | - |
20 Mar 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.18 | - |
19 Mar 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 49.84 | - |
18 Mar 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 48.71 | - |
15 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.01 | - |
14 Mar 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 48.80 | - |
13 Mar 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 48.69 | - |
12 Mar 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 48.94 | - |
11 Mar 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 48.75 | - |
08 Mar 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.21 | - |
07 Mar 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 48.58 | - |
06 Mar 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.45 | - |
05 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 48.65 | - |
04 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.70 | - |
01 Mar 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.34 | - |
29 Feb 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.12 | - |
29 Feb 2024 | 0.56 Dividend | |||||
28 Feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.02 | - |
27 Feb 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 50.63 | - |
26 Feb 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 50.73 | - |
23 Feb 2024 | 52.42 | 52.86 | 52.42 | 52.86 | 51.74 | 14 |
22 Feb 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 50.84 | - |
21 Feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 50.55 | - |
20 Feb 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 49.65 | - |
19 Feb 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 50.16 | - |
16 Feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.08 | - |
15 Feb 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.10 | - |
14 Feb 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.32 | - |
13 Feb 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 49.39 | - |
12 Feb 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 48.27 | - |
09 Feb 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 49.65 | - |
08 Feb 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 48.52 | - |
07 Feb 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 49.28 | - |
06 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.04 | - |
05 Feb 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 49.69 | - |
02 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 49.85 | - |
01 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.43 | - |
31 Jan 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 49.71 | - |
30 Jan 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 49.26 | - |
29 Jan 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.12 | - |
26 Jan 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 48.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |