Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
03 Jul 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
02 Jul 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
01 Jul 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
28 Jun 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
27 Jun 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
26 Jun 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
25 Jun 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
24 Jun 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
21 Jun 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
20 Jun 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
18 Jun 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
17 Jun 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
14 Jun 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
13 Jun 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
12 Jun 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
11 Jun 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
10 Jun 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
07 Jun 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
06 Jun 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
05 Jun 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
04 Jun 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
03 Jun 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
31 May 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
30 May 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
29 May 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
28 May 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
24 May 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
23 May 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
22 May 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
21 May 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
20 May 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
17 May 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
16 May 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
15 May 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
14 May 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
13 May 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
10 May 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
09 May 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
08 May 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
07 May 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
06 May 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
03 May 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
02 May 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
01 May 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
30 Apr 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
29 Apr 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
26 Apr 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
25 Apr 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
24 Apr 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
23 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
22 Apr 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
19 Apr 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
18 Apr 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
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 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
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 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
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 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
03 Apr 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
02 Apr 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
01 Apr 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
28 Mar 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
27 Mar 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
26 Mar 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
25 Mar 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
22 Mar 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
21 Mar 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
20 Mar 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
19 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
18 Mar 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
15 Mar 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
14 Mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
13 Mar 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
12 Mar 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
11 Mar 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
08 Mar 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
07 Mar 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
06 Mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
05 Mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
04 Mar 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
01 Mar 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
29 Feb 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
28 Feb 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
27 Feb 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
26 Feb 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
23 Feb 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
22 Feb 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
21 Feb 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
20 Feb 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
16 Feb 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
15 Feb 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
14 Feb 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
13 Feb 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
12 Feb 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |