Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 576 |
25 Jul 2024 | 58.31 | 58.49 | 58.31 | 58.49 | 58.49 | 23 |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | 58.63 | 58.65 | 58.62 | 58.62 | 58.62 | 139 |
22 Jul 2024 | - | - | - | - | - | - |
19 Jul 2024 | - | - | - | - | - | - |
18 Jul 2024 | - | - | - | - | - | - |
17 Jul 2024 | - | - | - | - | - | - |
16 Jul 2024 | 58.33 | 58.33 | 58.29 | 58.29 | 58.29 | 113 |
15 Jul 2024 | - | - | - | - | - | - |
12 Jul 2024 | 58.45 | 58.46 | 58.40 | 58.40 | 58.40 | 12 |
11 Jul 2024 | - | - | - | - | - | - |
10 Jul 2024 | - | - | - | - | - | - |
09 Jul 2024 | 58.41 | 58.47 | 58.30 | 58.30 | 58.30 | 204 |
08 Jul 2024 | 58.20 | 58.20 | 58.15 | 58.16 | 58.16 | 9 |
05 Jul 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 4 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 58.04 | 58.26 | 58.04 | 58.26 | 58.26 | 12 |
02 Jul 2024 | 57.69 | 57.81 | 57.69 | 57.74 | 57.74 | 209 |
01 Jul 2024 | 58.03 | 58.04 | 57.98 | 58.04 | 58.04 | 14 |
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 19,532 |
26 Jun 2024 | 57.56 | 57.70 | 57.56 | 57.56 | 57.56 | 127 |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 2 |
20 Jun 2024 | 58.20 | 58.20 | 57.93 | 57.93 | 57.93 | 430 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 58.44 | 58.48 | 58.44 | 58.48 | 58.48 | 62 |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | 5 |
13 Jun 2024 | 58.27 | 58.27 | 57.92 | 57.92 | 57.92 | 170 |
12 Jun 2024 | 58.81 | 58.81 | 58.65 | 58.65 | 58.65 | 40,584 |
11 Jun 2024 | 59.06 | 59.06 | 59.01 | 59.02 | 59.02 | 243 |
10 Jun 2024 | 58.96 | 59.02 | 58.92 | 59.00 | 59.00 | 534 |
07 Jun 2024 | 58.99 | 59.06 | 58.98 | 59.06 | 59.06 | 694 |
06 Jun 2024 | 59.15 | 59.18 | 59.02 | 59.02 | 59.02 | 601 |
05 Jun 2024 | 59.18 | 59.36 | 59.14 | 59.24 | 59.24 | 535 |
04 Jun 2024 | 59.05 | 59.22 | 59.05 | 59.22 | 59.22 | 24 |
03 Jun 2024 | 59.35 | 59.39 | 59.11 | 59.18 | 59.18 | 10,756 |
31 May 2024 | 49.74 | 50.12 | 49.74 | 50.12 | 50.12 | 12 |
30 May 2024 | 49.53 | 50.18 | 49.53 | 50.18 | 50.18 | 1 |
29 May 2024 | 49.42 | 49.53 | 49.06 | 49.53 | 49.53 | 107 |
28 May 2024 | 49.22 | 51.05 | 49.22 | 49.97 | 49.97 | 283 |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 4 |
22 May 2024 | 45.08 | 45.36 | 45.08 | 45.36 | 45.36 | 98 |
21 May 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 2 |
20 May 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 8 |
17 May 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 1 |
16 May 2024 | 46.19 | 46.48 | 46.19 | 46.48 | 46.48 | 21 |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 47.80 | 47.80 | 46.61 | 46.72 | 46.72 | 91 |
13 May 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 10 |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 17 |
07 May 2024 | 47.81 | 48.09 | 47.81 | 48.01 | 48.01 | 636 |
03 May 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 9 |
02 May 2024 | 44.59 | 44.61 | 44.40 | 44.40 | 44.40 | 236 |
01 May 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 1 |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 24 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 48.79 | 48.79 | 46.64 | 47.44 | 47.44 | 17 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 50.78 | 51.00 | 50.78 | 51.00 | 51.00 | 124 |
22 Apr 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 4 |
19 Apr 2024 | 49.41 | 49.41 | 48.81 | 48.81 | 48.81 | 24,155 |
18 Apr 2024 | 48.37 | 48.39 | 48.37 | 48.39 | 48.39 | 6 |
17 Apr 2024 | 49.26 | 49.26 | 49.06 | 49.06 | 49.06 | 2 |
16 Apr 2024 | 48.88 | 48.92 | 48.88 | 48.92 | 48.92 | 96 |
15 Apr 2024 | 49.28 | 49.45 | 49.28 | 49.45 | 49.45 | 35 |
12 Apr 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 4 |
11 Apr 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 4 |
10 Apr 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 21 |
09 Apr 2024 | 51.54 | 52.11 | 51.54 | 52.11 | 52.11 | 228 |
08 Apr 2024 | 52.24 | 52.24 | 51.60 | 51.60 | 51.60 | 210 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 51.33 | 52.01 | 51.33 | 52.01 | 52.01 | 271 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 2 |
28 Mar 2024 | 53.08 | 53.08 | 52.74 | 52.74 | 52.74 | 352 |
27 Mar 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 2 |
26 Mar 2024 | 52.72 | 52.81 | 52.72 | 52.81 | 52.81 | 201 |
25 Mar 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 5 |
22 Mar 2024 | 52.85 | 52.85 | 52.32 | 52.32 | 52.32 | 1,602 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 3 |
19 Mar 2024 | 53.45 | 53.45 | 53.32 | 53.45 | 53.45 | 346 |
18 Mar 2024 | 52.28 | 52.30 | 52.28 | 52.28 | 52.28 | 1 |
15 Mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
14 Mar 2024 | 52.16 | 52.52 | 52.16 | 52.16 | 52.16 | 20 |
13 Mar 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
12 Mar 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 20 |
11 Mar 2024 | 51.66 | 52.13 | 51.40 | 52.13 | 52.13 | 40 |
08 Mar 2024 | 52.78 | 53.00 | 52.78 | 53.00 | 53.00 | 3 |
07 Mar 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 4 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |