Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
03 Jul 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
02 Jul 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
01 Jul 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
28 Jun 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
28 Jun 2024 | 0.150153 Dividend | |||||
27 Jun 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.23 | - |
26 Jun 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.37 | - |
25 Jun 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.42 | - |
24 Jun 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.14 | - |
21 Jun 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.30 | - |
20 Jun 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.27 | - |
19 Jun 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.16 | - |
18 Jun 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.20 | - |
17 Jun 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.11 | - |
14 Jun 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.02 | - |
13 Jun 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.89 | - |
12 Jun 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.77 | - |
11 Jun 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.84 | - |
10 Jun 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.90 | - |
07 Jun 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.52 | - |
06 Jun 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.35 | - |
05 Jun 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.33 | - |
04 Jun 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.88 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 47.92 | - |
30 May 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.63 | - |
29 May 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.82 | - |
28 May 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.11 | - |
27 May 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.28 | - |
24 May 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.27 | - |
23 May 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.17 | - |
22 May 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.41 | - |
21 May 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.46 | - |
20 May 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.42 | - |
17 May 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.32 | - |
16 May 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.31 | - |
15 May 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.39 | - |
14 May 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.10 | - |
13 May 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.03 | - |
10 May 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.27 | - |
09 May 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.06 | - |
08 May 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.89 | - |
07 May 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.83 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.30 | - |
02 May 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.16 | - |
30 Apr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 46.94 | - |
29 Apr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.38 | - |
26 Apr 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.44 | - |
25 Apr 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 46.89 | - |
24 Apr 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.25 | - |
23 Apr 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.22 | - |
22 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.96 | - |
19 Apr 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.45 | - |
18 Apr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.76 | - |
17 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.86 | - |
16 Apr 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.08 | - |
15 Apr 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.37 | - |
12 Apr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.81 | - |
11 Apr 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.07 | - |
10 Apr 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.78 | - |
09 Apr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.70 | - |
08 Apr 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.69 | - |
05 Apr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.77 | - |
04 Apr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.31 | - |
03 Apr 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.78 | - |
02 Apr 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 47.93 | - |
28 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.10 | - |
27 Mar 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.03 | - |
26 Mar 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.71 | - |
25 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.65 | - |
22 Mar 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 47.87 | - |
21 Mar 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.75 | - |
20 Mar 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.49 | - |
19 Mar 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.21 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.73 | - |
14 Mar 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 46.99 | - |
13 Mar 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 46.88 | - |
12 Mar 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.01 | - |
11 Mar 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.51 | - |
08 Mar 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.55 | - |
07 Mar 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.80 | - |
06 Mar 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.37 | - |
05 Mar 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.24 | - |
04 Mar 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.61 | - |
01 Mar 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.74 | - |
29 Feb 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.43 | - |
28 Feb 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.21 | - |
27 Feb 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.27 | - |
26 Feb 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.15 | - |
23 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.46 | - |
22 Feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.42 | - |
21 Feb 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.75 | - |
20 Feb 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.57 | - |
19 Feb 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 45.99 | - |
16 Feb 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.97 | - |
15 Feb 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |