Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 30 |
28 Jun 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
28 Jun 2024 | 0.87 Dividend | |||||
27 Jun 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 50.71 | - |
26 Jun 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 50.91 | - |
25 Jun 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.14 | - |
24 Jun 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 50.81 | - |
21 Jun 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 50.81 | - |
20 Jun 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 50.77 | - |
19 Jun 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 50.77 | - |
18 Jun 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 51.16 | - |
17 Jun 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 51.34 | - |
14 Jun 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.14 | - |
13 Jun 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 50.81 | - |
12 Jun 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 50.81 | - |
11 Jun 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 51.30 | - |
10 Jun 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 51.59 | - |
07 Jun 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 51.99 | - |
06 Jun 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 51.50 | - |
05 Jun 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 51.54 | - |
04 Jun 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 50.89 | - |
03 Jun 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 50.99 | 30 |
31 May 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 50.69 | - |
30 May 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 50.45 | - |
29 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 50.89 | - |
28 May 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 51.58 | - |
27 May 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 51.59 | - |
24 May 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 52.38 | - |
23 May 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 53.95 | - |
22 May 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 54.09 | - |
21 May 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 54.09 | - |
20 May 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 54.09 | - |
17 May 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 53.72 | - |
16 May 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 53.66 | - |
15 May 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 53.66 | - |
14 May 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 53.31 | - |
13 May 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 53.31 | - |
10 May 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 52.72 | - |
09 May 2024 | 53.06 | 53.50 | 53.06 | 53.50 | 52.60 | 655 |
08 May 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 52.64 | - |
07 May 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 52.44 | - |
06 May 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 51.59 | - |
03 May 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 51.26 | - |
02 May 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 50.51 | - |
30 Apr 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.10 | - |
29 Apr 2024 | 51.68 | 52.04 | 51.68 | 52.04 | 51.16 | 3 |
26 Apr 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 51.50 | - |
25 Apr 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 51.69 | - |
24 Apr 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 51.69 | - |
23 Apr 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 51.69 | - |
22 Apr 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 51.69 | - |
19 Apr 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 49.90 | - |
18 Apr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.53 | - |
17 Apr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.53 | - |
16 Apr 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.12 | - |
15 Apr 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 50.95 | - |
12 Apr 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 50.95 | - |
11 Apr 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 50.95 | - |
10 Apr 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.03 | - |
09 Apr 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50.43 | - |
08 Apr 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.02 | - |
05 Apr 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.02 | - |
04 Apr 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.02 | - |
03 Apr 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 50.45 | - |
02 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 51.81 | - |
28 Mar 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.12 | 25 |
27 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.63 | - |
27 Mar 2024 | 0.865 Dividend | |||||
26 Mar 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 49.96 | - |
25 Mar 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 50.21 | - |
22 Mar 2024 | 51.80 | 52.18 | 51.80 | 52.18 | 50.44 | 108 |
21 Mar 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 49.55 | - |
20 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 49.51 | - |
19 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 49.51 | - |
18 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 49.51 | - |
15 Mar 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 49.47 | - |
14 Mar 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 50.21 | - |
13 Mar 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 50.73 | - |
12 Mar 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 51.14 | - |
11 Mar 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 50.63 | - |
08 Mar 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 50.63 | - |
07 Mar 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 50.79 | - |
06 Mar 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 50.79 | - |
05 Mar 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 50.79 | - |
04 Mar 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 50.23 | - |
01 Mar 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 50.23 | - |
29 Feb 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 49.36 | - |
28 Feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 49.05 | - |
27 Feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 49.05 | - |
26 Feb 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 50.15 | - |
23 Feb 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 50.33 | - |
22 Feb 2024 | 52.64 | 52.64 | 52.00 | 52.00 | 50.27 | 20 |
21 Feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 50.89 | - |
20 Feb 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 51.54 | - |
19 Feb 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 51.27 | - |
16 Feb 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 51.16 | - |
15 Feb 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 50.15 | - |
14 Feb 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 50.15 | - |
13 Feb 2024 | 53.00 | 53.00 | 51.78 | 51.78 | 50.05 | 3 |
12 Feb 2024 | 53.40 | 53.40 | 53.22 | 53.22 | 51.45 | 520 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |