Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
26 Jun 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
25 Jun 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
24 Jun 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
21 Jun 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
20 Jun 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
18 Jun 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
17 Jun 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
14 Jun 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
13 Jun 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
12 Jun 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
11 Jun 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
10 Jun 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
07 Jun 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
06 Jun 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
05 Jun 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
04 Jun 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
03 Jun 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
31 May 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
30 May 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
29 May 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
28 May 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
24 May 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
23 May 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
22 May 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
21 May 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
20 May 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
17 May 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
16 May 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
15 May 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
14 May 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
13 May 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
10 May 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
09 May 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
08 May 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
07 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
06 May 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
03 May 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
02 May 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
01 May 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
30 Apr 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
29 Apr 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
26 Apr 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
25 Apr 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
24 Apr 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
23 Apr 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
22 Apr 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
19 Apr 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
18 Apr 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
17 Apr 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
16 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
15 Apr 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
12 Apr 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
11 Apr 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
10 Apr 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
09 Apr 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
08 Apr 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
05 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
04 Apr 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
03 Apr 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
02 Apr 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
01 Apr 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
28 Mar 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
27 Mar 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
26 Mar 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
25 Mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
22 Mar 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
21 Mar 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
20 Mar 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
19 Mar 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
18 Mar 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
15 Mar 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
14 Mar 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
13 Mar 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
12 Mar 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
11 Mar 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
08 Mar 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
07 Mar 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
06 Mar 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
05 Mar 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
04 Mar 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
01 Mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
29 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
28 Feb 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
27 Feb 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
26 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
23 Feb 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
22 Feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
21 Feb 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
20 Feb 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
16 Feb 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
15 Feb 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
14 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
13 Feb 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
12 Feb 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
09 Feb 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
08 Feb 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
07 Feb 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
06 Feb 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |