Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
28 Jun 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
27 Jun 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
26 Jun 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
25 Jun 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
24 Jun 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
21 Jun 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
20 Jun 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
18 Jun 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
17 Jun 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
14 Jun 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
13 Jun 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
12 Jun 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
11 Jun 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
10 Jun 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
07 Jun 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
06 Jun 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
05 Jun 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
04 Jun 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
03 Jun 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
31 May 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
30 May 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
29 May 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
28 May 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
24 May 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
23 May 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
22 May 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
21 May 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
20 May 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
17 May 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
16 May 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
15 May 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
14 May 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
13 May 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
10 May 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
09 May 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
08 May 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
07 May 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
06 May 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
03 May 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
02 May 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
01 May 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
30 Apr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
29 Apr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
26 Apr 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
25 Apr 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
24 Apr 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
23 Apr 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
22 Apr 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
19 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
18 Apr 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
17 Apr 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
16 Apr 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
15 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
12 Apr 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
11 Apr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
10 Apr 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
09 Apr 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
08 Apr 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
05 Apr 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
04 Apr 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
03 Apr 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
02 Apr 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
01 Apr 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
28 Mar 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
27 Mar 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
26 Mar 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
25 Mar 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
22 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
21 Mar 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
20 Mar 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
19 Mar 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
18 Mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
15 Mar 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
14 Mar 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
13 Mar 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
12 Mar 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
11 Mar 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
08 Mar 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
07 Mar 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
06 Mar 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
05 Mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
04 Mar 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
01 Mar 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
29 Feb 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
28 Feb 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
27 Feb 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
26 Feb 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
23 Feb 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
22 Feb 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
21 Feb 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
20 Feb 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
16 Feb 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
15 Feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
14 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
13 Feb 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
12 Feb 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
09 Feb 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
08 Feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
07 Feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |