Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jul 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 12 |
24 Jul 2024 | 52.00 | 52.60 | 52.00 | 52.40 | 52.40 | 404 |
23 Jul 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 1 |
22 Jul 2024 | - | - | - | - | - | - |
19 Jul 2024 | - | - | - | - | - | - |
18 Jul 2024 | 52.20 | 52.40 | 52.20 | 52.40 | 52.40 | 90 |
17 Jul 2024 | - | - | - | - | - | - |
16 Jul 2024 | - | - | - | - | - | - |
15 Jul 2024 | - | - | - | - | - | - |
12 Jul 2024 | - | - | - | - | - | - |
11 Jul 2024 | - | - | - | - | - | - |
10 Jul 2024 | - | - | - | - | - | - |
09 Jul 2024 | - | - | - | - | - | - |
08 Jul 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 63 |
05 Jul 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 24 |
04 Jul 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 20 |
03 Jul 2024 | - | - | - | - | - | - |
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 154 |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 3 |
25 Jun 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 124 |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 50.60 | 50.80 | 50.60 | 50.80 | 50.80 | 132 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 51.20 | 51.60 | 51.20 | 51.60 | 51.60 | 99 |
12 Jun 2024 | - | - | - | - | - | - |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
24 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 81 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1 |
19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 117 |
18 Apr 2024 | 50.40 | 50.40 | 50.10 | 50.10 | 50.10 | 125 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 16 |
11 Apr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 4 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 307 |
08 Apr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 445 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 51.20 | 51.40 | 51.00 | 51.00 | 51.00 | 19 |
03 Apr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 202 |
02 Apr 2024 | 51.00 | 51.80 | 51.00 | 51.40 | 51.40 | 259 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 51.40 | 51.40 | 51.20 | 51.20 | 51.20 | 429 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 166 |
21 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 80 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 108 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 52.00 | 52.00 | 51.41 | 51.41 | 51.41 | 40 |
08 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 235 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 51.60 | 52.20 | 51.60 | 51.99 | 51.99 | 17 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |