Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
03 July 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
02 July 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
01 July 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
28 June 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
27 June 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
26 June 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
25 June 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
24 June 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
21 June 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
20 June 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
18 June 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
17 June 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
14 June 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
13 June 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
12 June 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
11 June 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
10 June 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
07 June 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
06 June 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
05 June 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
04 June 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
03 June 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
31 May 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
30 May 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
29 May 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
28 May 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
24 May 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
23 May 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
22 May 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
21 May 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
20 May 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
17 May 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
16 May 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
15 May 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
14 May 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
13 May 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
10 May 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
09 May 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
08 May 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
07 May 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
06 May 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
03 May 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
02 May 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
01 May 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
30 Apr 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
29 Apr 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
26 Apr 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
25 Apr 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
24 Apr 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
23 Apr 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
22 Apr 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
19 Apr 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
18 Apr 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
17 Apr 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
16 Apr 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
15 Apr 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
12 Apr 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
11 Apr 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
10 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
09 Apr 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
08 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
05 Apr 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
04 Apr 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
03 Apr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
02 Apr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
01 Apr 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
28 Mar 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
27 Mar 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
26 Mar 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
25 Mar 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
22 Mar 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
21 Mar 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
20 Mar 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
19 Mar 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
18 Mar 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
15 Mar 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
14 Mar 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
13 Mar 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
12 Mar 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
11 Mar 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
08 Mar 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
07 Mar 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
06 Mar 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
05 Mar 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
04 Mar 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
01 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
29 Feb 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
28 Feb 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
27 Feb 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
26 Feb 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
23 Feb 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
22 Feb 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
21 Feb 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
20 Feb 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
16 Feb 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
15 Feb 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
14 Feb 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
13 Feb 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
12 Feb 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |