Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
27 Jun 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
26 Jun 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
25 Jun 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
24 Jun 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
21 Jun 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
20 Jun 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
18 Jun 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
17 Jun 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
14 Jun 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
13 Jun 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
12 Jun 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
11 Jun 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
10 Jun 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
07 Jun 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
06 Jun 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
05 Jun 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
04 Jun 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
03 Jun 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
31 May 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
30 May 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
29 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
28 May 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
24 May 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
23 May 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
22 May 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
21 May 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
20 May 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
17 May 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
16 May 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
15 May 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
14 May 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
13 May 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
10 May 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
09 May 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
08 May 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
07 May 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
06 May 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
03 May 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
02 May 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
01 May 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
30 Apr 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
29 Apr 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
26 Apr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
25 Apr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
24 Apr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
23 Apr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
22 Apr 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
19 Apr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
18 Apr 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
17 Apr 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
16 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
15 Apr 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
12 Apr 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
11 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
10 Apr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
09 Apr 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
08 Apr 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
05 Apr 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
04 Apr 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
03 Apr 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
02 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
01 Apr 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
28 Mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
27 Mar 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
26 Mar 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
25 Mar 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
22 Mar 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
21 Mar 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
20 Mar 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
19 Mar 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
18 Mar 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
15 Mar 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
14 Mar 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
13 Mar 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
12 Mar 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
11 Mar 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
08 Mar 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
07 Mar 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
06 Mar 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
05 Mar 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
04 Mar 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
01 Mar 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
29 Feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
28 Feb 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
27 Feb 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
26 Feb 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
23 Feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
22 Feb 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
21 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
20 Feb 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
16 Feb 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
15 Feb 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
14 Feb 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
13 Feb 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
12 Feb 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
09 Feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
08 Feb 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
07 Feb 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
06 Feb 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |