Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
02 Jul 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
01 Jul 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
28 Jun 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
27 Jun 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
26 Jun 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
25 Jun 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
24 Jun 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
21 Jun 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
20 Jun 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
18 Jun 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
17 Jun 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
14 Jun 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
13 Jun 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
12 Jun 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
11 Jun 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
10 Jun 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
07 Jun 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
06 Jun 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
05 Jun 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
04 Jun 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
03 Jun 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
31 May 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
30 May 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
29 May 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
28 May 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
24 May 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
23 May 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
22 May 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
21 May 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
20 May 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
17 May 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
16 May 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
15 May 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
14 May 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
13 May 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
10 May 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
09 May 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
08 May 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
07 May 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
06 May 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
03 May 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
02 May 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
01 May 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
30 Apr 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
29 Apr 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
26 Apr 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
25 Apr 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
24 Apr 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
23 Apr 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
22 Apr 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
19 Apr 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
18 Apr 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
17 Apr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
16 Apr 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
15 Apr 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
12 Apr 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
11 Apr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
10 Apr 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
09 Apr 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
08 Apr 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
05 Apr 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
04 Apr 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
03 Apr 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
02 Apr 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
01 Apr 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
28 Mar 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
27 Mar 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
26 Mar 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
25 Mar 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
22 Mar 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
21 Mar 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
20 Mar 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
19 Mar 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
18 Mar 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
15 Mar 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
14 Mar 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
13 Mar 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
12 Mar 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
11 Mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
08 Mar 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
07 Mar 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
06 Mar 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
05 Mar 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
04 Mar 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
01 Mar 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
29 Feb 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
28 Feb 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
27 Feb 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
26 Feb 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
23 Feb 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
22 Feb 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
21 Feb 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
20 Feb 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
16 Feb 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
15 Feb 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
14 Feb 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
13 Feb 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
12 Feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |