Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
01 Jul 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
28 Jun 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
27 Jun 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
26 Jun 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
25 Jun 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
24 Jun 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
21 Jun 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
20 Jun 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
18 Jun 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
17 Jun 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
14 Jun 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
13 Jun 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
12 Jun 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
11 Jun 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
10 Jun 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
07 Jun 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
06 Jun 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
05 Jun 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
04 Jun 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
03 Jun 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
31 May 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
30 May 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
29 May 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
28 May 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
24 May 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
23 May 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
22 May 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
21 May 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
20 May 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
17 May 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
16 May 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
15 May 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
14 May 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
13 May 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
10 May 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
09 May 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
08 May 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
07 May 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
06 May 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
03 May 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
02 May 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
01 May 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
30 Apr 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
29 Apr 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
26 Apr 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
25 Apr 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
24 Apr 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
23 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
22 Apr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
19 Apr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
18 Apr 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
17 Apr 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
16 Apr 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
15 Apr 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
12 Apr 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
11 Apr 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
10 Apr 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
09 Apr 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
08 Apr 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
05 Apr 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
04 Apr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
03 Apr 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
02 Apr 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
01 Apr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
28 Mar 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
27 Mar 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
26 Mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
25 Mar 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
22 Mar 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
21 Mar 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
20 Mar 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
19 Mar 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
18 Mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
15 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
14 Mar 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
13 Mar 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
12 Mar 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
11 Mar 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
08 Mar 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
07 Mar 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
06 Mar 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
05 Mar 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
04 Mar 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
01 Mar 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
29 Feb 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
28 Feb 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
27 Feb 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
26 Feb 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
23 Feb 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
22 Feb 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
21 Feb 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
20 Feb 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
16 Feb 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
15 Feb 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
14 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
13 Feb 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
12 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
09 Feb 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
08 Feb 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |