Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
27 Jun 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
26 Jun 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
25 Jun 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
24 Jun 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
21 Jun 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
20 Jun 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
19 Jun 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
18 Jun 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
14 Jun 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
13 Jun 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
12 Jun 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
11 Jun 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
10 Jun 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
07 Jun 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
06 Jun 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
05 Jun 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
04 Jun 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
03 Jun 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
31 May 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
30 May 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
29 May 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
28 May 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
27 May 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
24 May 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
23 May 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
22 May 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
21 May 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
17 May 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
16 May 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
15 May 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
14 May 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
13 May 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
10 May 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
09 May 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
08 May 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
07 May 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
06 May 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
03 May 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
02 May 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
30 Apr 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
29 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
26 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
25 Apr 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
24 Apr 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
23 Apr 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
22 Apr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
19 Apr 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
18 Apr 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
16 Apr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
15 Apr 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
12 Apr 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
10 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
09 Apr 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
08 Apr 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
05 Apr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
04 Apr 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
03 Apr 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
02 Apr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
01 Apr 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
28 Mar 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
27 Mar 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
26 Mar 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
22 Mar 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
21 Mar 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
20 Mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
19 Mar 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
18 Mar 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
15 Mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
14 Mar 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
13 Mar 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
12 Mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
11 Mar 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
07 Mar 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
06 Mar 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
05 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
04 Mar 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
01 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
29 Feb 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
28 Feb 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
27 Feb 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
26 Feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
23 Feb 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
22 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
21 Feb 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
20 Feb 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
19 Feb 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
16 Feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
15 Feb 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
14 Feb 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
13 Feb 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
12 Feb 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
09 Feb 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
08 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
07 Feb 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
06 Feb 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
05 Feb 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
02 Feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
01 Feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
31 Jan 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |