Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
02 Jul 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
01 Jul 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
28 Jun 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
27 Jun 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
26 Jun 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
25 Jun 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
24 Jun 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
21 Jun 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
20 Jun 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
18 Jun 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
17 Jun 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
14 Jun 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
13 Jun 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
12 Jun 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
11 Jun 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
10 Jun 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
07 Jun 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
06 Jun 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
05 Jun 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
04 Jun 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
03 Jun 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
31 May 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
30 May 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
29 May 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
28 May 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
24 May 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
23 May 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
22 May 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
21 May 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
20 May 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
17 May 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
16 May 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
15 May 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
14 May 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
13 May 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
10 May 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
09 May 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
08 May 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
07 May 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
06 May 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
03 May 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
02 May 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
01 May 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
30 Apr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
29 Apr 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
26 Apr 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
25 Apr 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
24 Apr 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
23 Apr 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
22 Apr 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
19 Apr 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
18 Apr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
17 Apr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
16 Apr 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
15 Apr 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
12 Apr 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
11 Apr 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
10 Apr 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
09 Apr 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
08 Apr 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
05 Apr 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
04 Apr 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
03 Apr 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
02 Apr 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
01 Apr 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
28 Mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
27 Mar 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
26 Mar 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
25 Mar 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
22 Mar 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
20 Mar 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
19 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
18 Mar 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
15 Mar 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
14 Mar 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
13 Mar 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
12 Mar 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
11 Mar 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
08 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
07 Mar 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
06 Mar 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
05 Mar 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
04 Mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
01 Mar 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
29 Feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
28 Feb 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
27 Feb 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
26 Feb 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
23 Feb 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
22 Feb 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
21 Feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
20 Feb 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
16 Feb 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
15 Feb 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
14 Feb 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
13 Feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
12 Feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
09 Feb 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |