Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
20 Jun 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
18 Jun 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
17 Jun 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
14 Jun 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
13 Jun 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
12 Jun 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
11 Jun 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
10 Jun 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
07 Jun 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
06 Jun 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
05 Jun 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
04 Jun 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
03 Jun 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
31 May 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
30 May 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
29 May 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
28 May 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
24 May 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
23 May 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
22 May 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
21 May 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
20 May 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
17 May 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
16 May 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
15 May 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
14 May 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
13 May 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
10 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
09 May 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
08 May 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
07 May 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
06 May 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
03 May 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
02 May 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
01 May 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
30 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
29 Apr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
26 Apr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
25 Apr 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
24 Apr 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
23 Apr 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
22 Apr 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
19 Apr 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
18 Apr 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
17 Apr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
16 Apr 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
15 Apr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
12 Apr 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
11 Apr 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
10 Apr 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
09 Apr 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
08 Apr 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
05 Apr 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
04 Apr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
03 Apr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
02 Apr 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
01 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
28 Mar 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
27 Mar 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
26 Mar 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
25 Mar 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
22 Mar 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
21 Mar 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
20 Mar 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
19 Mar 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
18 Mar 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
15 Mar 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
14 Mar 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
13 Mar 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
12 Mar 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
11 Mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
08 Mar 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
07 Mar 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
06 Mar 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
05 Mar 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
04 Mar 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
01 Mar 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
29 Feb 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
28 Feb 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
27 Feb 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
26 Feb 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
23 Feb 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
22 Feb 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
21 Feb 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
20 Feb 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
16 Feb 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
15 Feb 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
14 Feb 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
13 Feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
12 Feb 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
09 Feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
08 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
07 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
06 Feb 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
05 Feb 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
02 Feb 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
01 Feb 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
31 Jan 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
30 Jan 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |