Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
03 Jul 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
02 Jul 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
01 Jul 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
28 Jun 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
27 Jun 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
26 Jun 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
25 Jun 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
24 Jun 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
21 Jun 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
20 Jun 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
18 Jun 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
17 Jun 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
14 Jun 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
13 Jun 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
12 Jun 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
11 Jun 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
10 Jun 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
07 Jun 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
06 Jun 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
05 Jun 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
04 Jun 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
03 Jun 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
31 May 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
30 May 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
29 May 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
28 May 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
24 May 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
23 May 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
22 May 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
21 May 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
20 May 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
17 May 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
16 May 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
15 May 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
14 May 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
13 May 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
10 May 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
09 May 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
08 May 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
07 May 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
06 May 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
03 May 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
02 May 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
01 May 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
30 Apr 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
29 Apr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
26 Apr 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
25 Apr 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
24 Apr 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
23 Apr 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
22 Apr 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
19 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
18 Apr 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
17 Apr 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
16 Apr 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
15 Apr 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
12 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
11 Apr 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
10 Apr 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
09 Apr 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
08 Apr 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
05 Apr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
04 Apr 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
03 Apr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
02 Apr 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
01 Apr 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
28 Mar 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
27 Mar 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
26 Mar 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
26 Mar 2024 | 0.221 Dividend | |||||
25 Mar 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.63 | - |
22 Mar 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.71 | - |
21 Mar 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 50.96 | - |
20 Mar 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.76 | - |
19 Mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.38 | - |
18 Mar 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.16 | - |
15 Mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.07 | - |
14 Mar 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.12 | - |
13 Mar 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.35 | - |
12 Mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.24 | - |
11 Mar 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.09 | - |
08 Mar 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.02 | - |
07 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.00 | - |
06 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.75 | - |
05 Mar 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.39 | - |
04 Mar 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.52 | - |
01 Mar 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.44 | - |
29 Feb 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.34 | - |
28 Feb 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.30 | - |
27 Feb 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.29 | - |
26 Feb 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.23 | - |
23 Feb 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.39 | - |
22 Feb 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.26 | - |
21 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 48.95 | - |
20 Feb 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.67 | - |
16 Feb 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.62 | - |
15 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.69 | - |
14 Feb 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.17 | - |
13 Feb 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 47.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |