Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
02 Jul 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
01 Jul 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
28 Jun 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
27 Jun 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
26 Jun 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
25 Jun 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
24 Jun 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
21 Jun 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
20 Jun 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
18 Jun 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
17 Jun 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
14 Jun 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
13 Jun 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
12 Jun 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
11 Jun 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
10 Jun 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
07 Jun 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
06 Jun 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
05 Jun 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
04 Jun 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
03 Jun 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
31 May 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
30 May 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
29 May 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
28 May 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
24 May 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
23 May 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
22 May 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
21 May 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
20 May 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
17 May 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
16 May 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
15 May 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
14 May 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
13 May 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
10 May 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
09 May 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
08 May 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
07 May 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
06 May 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
03 May 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
02 May 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
01 May 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
30 Apr 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
29 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
26 Apr 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
25 Apr 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
24 Apr 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
23 Apr 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
22 Apr 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
19 Apr 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
18 Apr 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
17 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
16 Apr 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
15 Apr 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
12 Apr 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
11 Apr 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
10 Apr 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
09 Apr 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
08 Apr 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
05 Apr 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
04 Apr 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
03 Apr 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
02 Apr 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
01 Apr 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
28 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
27 Mar 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
26 Mar 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
25 Mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
22 Mar 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
21 Mar 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
20 Mar 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
19 Mar 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
18 Mar 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
15 Mar 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
14 Mar 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
13 Mar 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
12 Mar 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
11 Mar 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
08 Mar 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
07 Mar 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
06 Mar 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
05 Mar 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
04 Mar 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
01 Mar 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
29 Feb 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
28 Feb 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
27 Feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
26 Feb 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
23 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
22 Feb 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
21 Feb 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
20 Feb 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
16 Feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
15 Feb 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
14 Feb 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
13 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
12 Feb 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
09 Feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |