Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
02 Jul 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
01 Jul 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
28 Jun 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
27 Jun 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
26 Jun 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
25 Jun 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
24 Jun 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
21 Jun 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
20 Jun 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
18 Jun 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
17 Jun 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
14 Jun 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
13 Jun 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
12 Jun 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
11 Jun 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
10 Jun 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
07 Jun 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
06 Jun 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
05 Jun 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
04 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
03 Jun 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
31 May 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
30 May 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
29 May 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
28 May 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
24 May 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
23 May 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
22 May 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
21 May 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
20 May 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
17 May 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
16 May 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
15 May 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
14 May 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
13 May 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
10 May 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
09 May 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
08 May 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
07 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
06 May 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
03 May 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
01 May 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
30 Apr 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
29 Apr 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
26 Apr 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
25 Apr 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
24 Apr 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
23 Apr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
22 Apr 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
19 Apr 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
18 Apr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
17 Apr 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
16 Apr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
15 Apr 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
12 Apr 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
11 Apr 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
10 Apr 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
09 Apr 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
08 Apr 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
05 Apr 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
04 Apr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
03 Apr 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
02 Apr 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
01 Apr 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
28 Mar 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
27 Mar 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
27 Mar 2024 | 0 Dividend | |||||
27 Mar 2024 | 0.652 Capital gain | |||||
26 Mar 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 51.98 | - |
25 Mar 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.05 | - |
22 Mar 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.09 | - |
21 Mar 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.42 | - |
20 Mar 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.03 | - |
19 Mar 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 51.46 | - |
18 Mar 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.07 | - |
15 Mar 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 50.97 | - |
14 Mar 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 50.99 | - |
13 Mar 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 51.47 | - |
12 Mar 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 51.46 | - |
11 Mar 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.25 | - |
08 Mar 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.33 | - |
07 Mar 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 51.62 | - |
06 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.16 | - |
05 Mar 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 50.70 | - |
04 Mar 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.02 | - |
01 Mar 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 50.81 | - |
29 Feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.53 | - |
28 Feb 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.24 | - |
27 Feb 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.12 | - |
26 Feb 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 49.82 | - |
23 Feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 49.88 | - |
22 Feb 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 49.80 | - |
21 Feb 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.15 | - |
20 Feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.28 | - |
16 Feb 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.55 | - |
15 Feb 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 49.80 | - |
14 Feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.16 | - |
13 Feb 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 48.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |