Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | - | - | - | - | - | - |
01 July 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
28 June 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
27 June 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
26 June 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
25 June 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
24 June 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
21 June 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
20 June 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
18 June 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
17 June 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
14 June 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
13 June 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
12 June 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
11 June 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
10 June 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
07 June 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
06 June 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
05 June 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
04 June 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
03 June 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
31 May 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
30 May 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
29 May 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
28 May 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
24 May 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
23 May 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
22 May 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
21 May 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
20 May 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
17 May 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
16 May 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
15 May 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
14 May 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
13 May 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
10 May 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
09 May 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
08 May 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
07 May 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
06 May 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
03 May 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
02 May 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
01 May 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
30 Apr 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
29 Apr 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
26 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
25 Apr 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
24 Apr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
23 Apr 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
22 Apr 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
19 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
18 Apr 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
17 Apr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
16 Apr 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
15 Apr 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
12 Apr 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
11 Apr 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
10 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
09 Apr 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
08 Apr 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
05 Apr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
04 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
03 Apr 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
02 Apr 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
01 Apr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
28 Mar 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
27 Mar 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
26 Mar 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
26 Mar 2024 | 0.221 Dividend | |||||
25 Mar 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.25 | - |
22 Mar 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.34 | - |
21 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.58 | - |
20 Mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.38 | - |
19 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.00 | - |
18 Mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.79 | - |
15 Mar 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.70 | - |
14 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.75 | - |
13 Mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.98 | - |
12 Mar 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.86 | - |
11 Mar 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.72 | - |
08 Mar 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.65 | - |
07 Mar 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.63 | - |
06 Mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.38 | - |
05 Mar 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.03 | - |
04 Mar 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.16 | - |
01 Mar 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.08 | - |
29 Feb 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 48.97 | - |
28 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 48.94 | - |
27 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 48.93 | - |
26 Feb 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 48.87 | - |
23 Feb 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.03 | - |
22 Feb 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.89 | - |
21 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.59 | - |
20 Feb 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.31 | - |
16 Feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.26 | - |
15 Feb 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.33 | - |
14 Feb 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 47.81 | - |
13 Feb 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.53 | - |
12 Feb 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.10 | - |
09 Feb 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 47.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |