Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
03 Jul 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
02 Jul 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
01 Jul 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
28 Jun 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
27 Jun 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
26 Jun 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
25 Jun 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
24 Jun 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
21 Jun 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
20 Jun 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
18 Jun 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
17 Jun 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
14 Jun 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
13 Jun 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
12 Jun 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
11 Jun 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
10 Jun 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
07 Jun 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
06 Jun 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
05 Jun 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
04 Jun 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
03 Jun 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
31 May 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
30 May 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
29 May 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
28 May 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
24 May 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
23 May 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
22 May 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
21 May 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
20 May 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
17 May 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
16 May 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
15 May 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
14 May 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
13 May 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
10 May 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
09 May 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
08 May 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
07 May 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
06 May 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
03 May 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
02 May 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
01 May 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
30 Apr 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
29 Apr 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
26 Apr 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
25 Apr 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
24 Apr 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
23 Apr 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
22 Apr 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
19 Apr 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
18 Apr 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
17 Apr 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
16 Apr 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
15 Apr 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
12 Apr 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
11 Apr 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
10 Apr 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
09 Apr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
08 Apr 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
05 Apr 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
04 Apr 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
03 Apr 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
02 Apr 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
01 Apr 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
28 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
27 Mar 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
26 Mar 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
25 Mar 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
22 Mar 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
21 Mar 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
20 Mar 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
19 Mar 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
18 Mar 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
15 Mar 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
14 Mar 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
13 Mar 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
12 Mar 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
11 Mar 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
08 Mar 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
07 Mar 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
06 Mar 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
05 Mar 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
04 Mar 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
01 Mar 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
29 Feb 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
28 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
27 Feb 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
26 Feb 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
23 Feb 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
22 Feb 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
21 Feb 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
20 Feb 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
16 Feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
15 Feb 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
14 Feb 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
12 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |