Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 30 |
04 July 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
03 July 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
02 July 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
01 July 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
28 June 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
27 June 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
26 June 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
25 June 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
24 June 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
21 June 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
20 June 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
19 June 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
18 June 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
17 June 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
14 June 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
13 June 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
12 June 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
11 June 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
10 June 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
07 June 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
06 June 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
05 June 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
04 June 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
03 June 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
31 May 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
30 May 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
29 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
28 May 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
27 May 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
24 May 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
23 May 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
22 May 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
21 May 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
20 May 2024 | 52.28 | 52.58 | 52.28 | 52.58 | 52.58 | - |
17 May 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
16 May 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
15 May 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
14 May 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
13 May 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
10 May 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
09 May 2024 | 52.22 | 52.50 | 52.22 | 52.50 | 52.50 | - |
08 May 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
07 May 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
06 May 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
03 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
02 May 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
30 Apr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
29 Apr 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
26 Apr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
25 Apr 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
24 Apr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
23 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
22 Apr 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
19 Apr 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
18 Apr 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
17 Apr 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
16 Apr 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
15 Apr 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
12 Apr 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
11 Apr 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
10 Apr 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
09 Apr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
08 Apr 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
05 Apr 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
04 Apr 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
03 Apr 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
02 Apr 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
28 Mar 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
27 Mar 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
26 Mar 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
25 Mar 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
22 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
21 Mar 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
20 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
19 Mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
18 Mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
15 Mar 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
14 Mar 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
13 Mar 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
12 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
11 Mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
08 Mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
07 Mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
06 Mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
05 Mar 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
04 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
01 Mar 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
29 Feb 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
28 Feb 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
27 Feb 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
26 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
23 Feb 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
22 Feb 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
21 Feb 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
20 Feb 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
19 Feb 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
16 Feb 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
15 Feb 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
14 Feb 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |