Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
02 Jul 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
01 Jul 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
28 Jun 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
27 Jun 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
26 Jun 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
25 Jun 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
24 Jun 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
21 Jun 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
20 Jun 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
18 Jun 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
17 Jun 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
14 Jun 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
13 Jun 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
12 Jun 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
11 Jun 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
10 Jun 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
07 Jun 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
06 Jun 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
05 Jun 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
04 Jun 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
03 Jun 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
31 May 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
30 May 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
29 May 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
28 May 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
24 May 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
23 May 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
22 May 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
21 May 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
20 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
17 May 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
16 May 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
15 May 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
14 May 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
13 May 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
10 May 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
09 May 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
08 May 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
07 May 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
06 May 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
03 May 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
02 May 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
01 May 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
30 Apr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
29 Apr 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
26 Apr 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
25 Apr 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
24 Apr 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
23 Apr 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
22 Apr 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
19 Apr 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
18 Apr 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
17 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
16 Apr 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
15 Apr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
12 Apr 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
11 Apr 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
10 Apr 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
09 Apr 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
08 Apr 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
05 Apr 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
03 Apr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
02 Apr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
01 Apr 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
28 Mar 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
27 Mar 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
26 Mar 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
25 Mar 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
22 Mar 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
21 Mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
20 Mar 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
19 Mar 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
18 Mar 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
15 Mar 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
14 Mar 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
13 Mar 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
12 Mar 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
11 Mar 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
08 Mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
07 Mar 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
05 Mar 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
04 Mar 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
01 Mar 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
29 Feb 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
28 Feb 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
27 Feb 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
26 Feb 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
23 Feb 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
22 Feb 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
21 Feb 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
20 Feb 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
16 Feb 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
15 Feb 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
14 Feb 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
13 Feb 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
12 Feb 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |