Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
03 Jul 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
02 Jul 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
01 Jul 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
28 Jun 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
27 Jun 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
26 Jun 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
25 Jun 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
24 Jun 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
21 Jun 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
20 Jun 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
18 Jun 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
17 Jun 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
14 Jun 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
13 Jun 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
12 Jun 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
11 Jun 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
10 Jun 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
07 Jun 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
06 Jun 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
05 Jun 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
04 Jun 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
03 Jun 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
31 May 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
30 May 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
29 May 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
28 May 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
24 May 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
23 May 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
22 May 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
21 May 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
20 May 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
17 May 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
16 May 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
15 May 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
14 May 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
13 May 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
10 May 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
09 May 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
08 May 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
07 May 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
06 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
03 May 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
02 May 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
01 May 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
30 Apr 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
29 Apr 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
26 Apr 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
25 Apr 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
24 Apr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
23 Apr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
22 Apr 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
19 Apr 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
18 Apr 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
17 Apr 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
16 Apr 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
15 Apr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
12 Apr 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
11 Apr 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
10 Apr 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
09 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
08 Apr 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
05 Apr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
04 Apr 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
03 Apr 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
02 Apr 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
01 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
28 Mar 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
27 Mar 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
26 Mar 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
25 Mar 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
22 Mar 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
21 Mar 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
20 Mar 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
19 Mar 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
18 Mar 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
15 Mar 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
14 Mar 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
13 Mar 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
12 Mar 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
11 Mar 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
08 Mar 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
07 Mar 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
06 Mar 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
05 Mar 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
04 Mar 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
01 Mar 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
29 Feb 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
28 Feb 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
27 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
26 Feb 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
23 Feb 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
22 Feb 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
21 Feb 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
20 Feb 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
16 Feb 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
15 Feb 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
14 Feb 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
13 Feb 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
12 Feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |