Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
20 Jun 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
18 Jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
17 Jun 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
14 Jun 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
13 Jun 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
12 Jun 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
11 Jun 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
10 Jun 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
07 Jun 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
06 Jun 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
05 Jun 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
04 Jun 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
03 Jun 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
31 May 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
30 May 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
29 May 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
28 May 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
24 May 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
23 May 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
22 May 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
21 May 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
20 May 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
17 May 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
16 May 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
15 May 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
14 May 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
13 May 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
10 May 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
09 May 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
08 May 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
07 May 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
06 May 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
03 May 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
02 May 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
01 May 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
30 Apr 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
29 Apr 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
26 Apr 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
25 Apr 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
24 Apr 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
23 Apr 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
22 Apr 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
19 Apr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
18 Apr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
17 Apr 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
16 Apr 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
15 Apr 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
12 Apr 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
11 Apr 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
10 Apr 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
09 Apr 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
08 Apr 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
05 Apr 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
04 Apr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
03 Apr 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
02 Apr 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
01 Apr 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
28 Mar 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
27 Mar 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
26 Mar 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
25 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
22 Mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
21 Mar 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
20 Mar 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
19 Mar 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
18 Mar 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
15 Mar 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
14 Mar 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
13 Mar 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
12 Mar 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
11 Mar 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
08 Mar 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
07 Mar 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
06 Mar 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
05 Mar 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
04 Mar 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
01 Mar 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
29 Feb 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
28 Feb 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
27 Feb 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
26 Feb 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
23 Feb 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
22 Feb 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
21 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
20 Feb 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
16 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
15 Feb 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
14 Feb 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
13 Feb 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
12 Feb 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
09 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
08 Feb 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
07 Feb 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
06 Feb 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
05 Feb 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
02 Feb 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
01 Feb 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
31 Jan 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
30 Jan 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |