Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
02 Jul 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
01 Jul 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
28 Jun 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
27 Jun 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
26 Jun 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
25 Jun 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
24 Jun 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
21 Jun 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
20 Jun 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
18 Jun 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
17 Jun 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
14 Jun 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
13 Jun 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
12 Jun 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
12 Jun 2024 | 0.157 Dividend | |||||
11 Jun 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.79 | - |
10 Jun 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.82 | - |
07 Jun 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.70 | - |
06 Jun 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.72 | - |
05 Jun 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.75 | - |
04 Jun 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.42 | - |
03 Jun 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.34 | - |
31 May 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.58 | - |
30 May 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 52.94 | - |
29 May 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.84 | - |
28 May 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.42 | - |
24 May 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.76 | - |
23 May 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.52 | - |
22 May 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.09 | - |
21 May 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.21 | - |
20 May 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.12 | - |
17 May 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.24 | - |
16 May 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.20 | - |
15 May 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.27 | - |
14 May 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.79 | - |
13 May 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.60 | - |
10 May 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.68 | - |
09 May 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.53 | - |
08 May 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.16 | - |
07 May 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.10 | - |
06 May 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 52.86 | - |
03 May 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.55 | - |
02 May 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.03 | - |
01 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
30 Apr 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.03 | - |
29 Apr 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.65 | - |
26 Apr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.45 | - |
25 Apr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.52 | - |
24 Apr 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.59 | - |
23 Apr 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.60 | - |
22 Apr 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.06 | - |
19 Apr 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.69 | - |
18 Apr 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.54 | - |
17 Apr 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.60 | - |
16 Apr 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.69 | - |
15 Apr 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.79 | - |
12 Apr 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.16 | - |
11 Apr 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.84 | - |
10 Apr 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.80 | - |
09 Apr 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.41 | - |
08 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.31 | - |
05 Apr 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.27 | - |
04 Apr 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.83 | - |
03 Apr 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.26 | - |
02 Apr 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.37 | - |
01 Apr 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.71 | - |
28 Mar 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.97 | - |
27 Mar 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 53.85 | - |
26 Mar 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.14 | - |
25 Mar 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.21 | - |
22 Mar 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.40 | - |
21 Mar 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.60 | - |
20 Mar 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.43 | - |
19 Mar 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.17 | - |
18 Mar 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 52.88 | - |
15 Mar 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.77 | - |
14 Mar 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 52.98 | - |
13 Mar 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.15 | - |
13 Mar 2024 | 0.153 Dividend | |||||
12 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.16 | - |
11 Mar 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 52.96 | - |
08 Mar 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 52.83 | - |
07 Mar 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 52.92 | - |
06 Mar 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.59 | - |
05 Mar 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.34 | - |
04 Mar 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.64 | - |
01 Mar 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.54 | - |
29 Feb 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.32 | - |
28 Feb 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.24 | - |
27 Feb 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.23 | - |
26 Feb 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.13 | - |
23 Feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.34 | - |
22 Feb 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.24 | - |
21 Feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.80 | - |
20 Feb 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.58 | - |
16 Feb 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.59 | - |
15 Feb 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.66 | - |
14 Feb 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |