Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 54.03 | 54.26 | 53.96 | 53.96 | 53.96 | 88 |
24 Jun 2024 | 55.12 | 55.12 | 54.17 | 54.18 | 54.18 | 7,193 |
21 Jun 2024 | 54.48 | 54.84 | 54.18 | 54.42 | 54.42 | 119 |
20 Jun 2024 | 52.92 | 53.10 | 52.38 | 53.06 | 53.06 | 497 |
19 Jun 2024 | 52.36 | 52.36 | 52.15 | 52.15 | 52.15 | 300 |
18 Jun 2024 | 53.12 | 53.13 | 52.56 | 52.61 | 52.61 | 316 |
17 Jun 2024 | 53.98 | 54.02 | 53.98 | 54.02 | 54.02 | 15 |
14 Jun 2024 | 54.00 | 54.22 | 53.67 | 53.77 | 53.77 | 1,218 |
13 Jun 2024 | 56.10 | 56.22 | 54.62 | 54.83 | 54.83 | 3,289 |
12 Jun 2024 | 58.22 | 58.22 | 56.98 | 57.02 | 57.02 | 67 |
11 Jun 2024 | 58.34 | 58.50 | 58.16 | 58.16 | 58.16 | 124 |
10 Jun 2024 | 58.07 | 58.53 | 58.07 | 58.50 | 58.50 | 123 |
07 Jun 2024 | 58.42 | 58.67 | 57.96 | 58.67 | 58.67 | 625 |
06 Jun 2024 | 56.85 | 57.92 | 56.85 | 57.92 | 57.92 | 6 |
05 Jun 2024 | 57.16 | 57.30 | 57.16 | 57.30 | 57.30 | 149 |
04 Jun 2024 | 56.85 | 56.89 | 56.62 | 56.86 | 56.86 | 996 |
03 Jun 2024 | 56.96 | 56.96 | 56.75 | 56.76 | 56.76 | 244 |
31 May 2024 | 56.17 | 56.17 | 55.74 | 55.79 | 55.79 | 297 |
30 May 2024 | 56.27 | 56.50 | 55.50 | 55.81 | 55.81 | 468 |
29 May 2024 | 57.22 | 57.43 | 56.75 | 56.96 | 56.96 | 76 |
28 May 2024 | 57.77 | 58.49 | 57.34 | 57.63 | 57.63 | 215 |
27 May 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
24 May 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 3 |
23 May 2024 | 59.06 | 59.85 | 58.21 | 58.37 | 58.37 | 137 |
22 May 2024 | 58.49 | 59.52 | 58.49 | 59.52 | 59.52 | 775 |
21 May 2024 | 58.86 | 60.00 | 57.48 | 59.93 | 59.93 | 265 |
20 May 2024 | 59.00 | 59.26 | 58.67 | 58.95 | 58.95 | 490 |
17 May 2024 | 58.78 | 58.78 | 58.70 | 58.70 | 58.70 | 200 |
16 May 2024 | 58.49 | 58.75 | 58.49 | 58.54 | 58.54 | 54 |
15 May 2024 | 58.96 | 58.96 | 58.03 | 58.03 | 58.03 | 12 |
14 May 2024 | 58.75 | 58.86 | 58.61 | 58.86 | 58.86 | 162 |
13 May 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
10 May 2024 | 56.67 | 57.31 | 56.67 | 57.31 | 57.31 | 118 |
09 May 2024 | 57.00 | 57.42 | 57.00 | 57.10 | 57.10 | 90 |
08 May 2024 | 58.26 | 58.27 | 57.58 | 57.58 | 57.58 | 64 |
07 May 2024 | 57.62 | 57.87 | 57.25 | 57.87 | 57.87 | 85 |
06 May 2024 | 57.50 | 57.79 | 57.30 | 57.30 | 57.30 | 528 |
03 May 2024 | 58.84 | 58.90 | 57.48 | 57.48 | 57.48 | 234 |
02 May 2024 | 58.22 | 58.38 | 57.82 | 58.36 | 58.36 | 691 |
30 Apr 2024 | 59.48 | 59.48 | 57.77 | 57.77 | 57.77 | 251 |
29 Apr 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
26 Apr 2024 | 57.62 | 57.94 | 57.20 | 57.85 | 57.85 | 1,556 |
25 Apr 2024 | 57.56 | 57.56 | 56.39 | 56.44 | 56.44 | 128 |
24 Apr 2024 | 57.60 | 58.03 | 57.08 | 57.17 | 57.17 | 607 |
23 Apr 2024 | 56.45 | 56.59 | 56.10 | 56.59 | 56.59 | 47 |
22 Apr 2024 | 55.99 | 55.99 | 55.32 | 55.48 | 55.48 | 242 |
19 Apr 2024 | 55.82 | 55.96 | 55.82 | 55.91 | 55.91 | 146 |
18 Apr 2024 | 55.73 | 56.96 | 55.73 | 56.69 | 56.69 | 2,246 |
17 Apr 2024 | 55.61 | 56.24 | 55.61 | 55.81 | 55.81 | 330 |
16 Apr 2024 | 56.71 | 56.71 | 56.20 | 56.45 | 56.45 | 566 |
15 Apr 2024 | 58.25 | 58.53 | 57.02 | 57.16 | 57.16 | 1,604 |
12 Apr 2024 | 58.27 | 58.55 | 58.27 | 58.36 | 58.36 | 131 |
11 Apr 2024 | 57.63 | 58.24 | 57.63 | 58.10 | 58.10 | 36 |
10 Apr 2024 | 58.30 | 58.30 | 57.57 | 57.57 | 57.57 | 23 |
09 Apr 2024 | 57.86 | 59.10 | 57.62 | 58.79 | 58.79 | 627 |
08 Apr 2024 | 59.00 | 59.00 | 57.71 | 58.31 | 58.31 | 267 |
05 Apr 2024 | 58.00 | 58.71 | 57.89 | 58.00 | 58.00 | 41 |
04 Apr 2024 | 58.52 | 58.94 | 58.41 | 58.94 | 58.94 | 250 |
03 Apr 2024 | 59.05 | 59.05 | 58.64 | 58.85 | 58.85 | 429 |
02 Apr 2024 | 60.86 | 60.86 | 59.00 | 59.03 | 59.03 | 447 |
28 Mar 2024 | 61.65 | 61.75 | 61.23 | 61.23 | 61.23 | 115 |
27 Mar 2024 | 61.08 | 61.61 | 61.01 | 61.06 | 61.06 | 203 |
26 Mar 2024 | 61.62 | 61.68 | 61.15 | 61.37 | 61.37 | 293 |
25 Mar 2024 | 60.55 | 61.53 | 60.55 | 61.53 | 61.53 | 129 |
22 Mar 2024 | 61.89 | 61.92 | 60.80 | 61.03 | 61.03 | 371 |
21 Mar 2024 | 61.48 | 61.57 | 61.48 | 61.57 | 61.57 | 11 |
20 Mar 2024 | 61.21 | 61.53 | 60.91 | 60.98 | 60.98 | 669 |
19 Mar 2024 | 61.19 | 61.28 | 60.37 | 61.28 | 61.28 | 215 |
18 Mar 2024 | 60.96 | 61.43 | 60.71 | 61.43 | 61.43 | 195 |
15 Mar 2024 | 61.96 | 61.96 | 61.34 | 61.43 | 61.43 | 277 |
14 Mar 2024 | 62.80 | 62.80 | 62.16 | 62.16 | 62.16 | 210 |
13 Mar 2024 | 63.45 | 64.13 | 63.11 | 63.11 | 63.11 | 835 |
12 Mar 2024 | 64.00 | 64.55 | 63.64 | 64.24 | 64.24 | 786 |
11 Mar 2024 | 61.34 | 64.20 | 60.90 | 64.16 | 64.16 | 1,018 |
08 Mar 2024 | 61.46 | 62.00 | 61.04 | 61.74 | 61.74 | 1,088 |
07 Mar 2024 | 60.69 | 61.54 | 60.69 | 61.39 | 61.39 | 103 |
06 Mar 2024 | 61.37 | 62.17 | 61.33 | 61.90 | 61.90 | 107 |
05 Mar 2024 | 63.78 | 63.78 | 61.65 | 61.96 | 61.96 | 508 |
04 Mar 2024 | 65.28 | 65.70 | 64.14 | 64.14 | 64.14 | 520 |
01 Mar 2024 | 65.62 | 65.64 | 64.97 | 64.97 | 64.97 | 529 |
29 Feb 2024 | 63.25 | 65.50 | 63.25 | 64.18 | 64.18 | 332 |
28 Feb 2024 | 62.31 | 64.90 | 62.09 | 64.53 | 64.53 | 679 |
27 Feb 2024 | 64.75 | 65.60 | 60.35 | 61.25 | 61.25 | 8,123 |
26 Feb 2024 | 58.48 | 59.18 | 58.43 | 58.93 | 58.93 | 1,080 |
23 Feb 2024 | 57.15 | 58.35 | 57.15 | 58.35 | 58.35 | 60 |
22 Feb 2024 | 57.13 | 57.58 | 56.89 | 56.89 | 56.89 | 147 |
21 Feb 2024 | 56.66 | 56.74 | 56.13 | 56.21 | 56.21 | 751 |
20 Feb 2024 | 57.50 | 57.74 | 55.92 | 56.22 | 56.22 | 2,041 |
19 Feb 2024 | 57.50 | 58.59 | 57.50 | 57.92 | 57.92 | 30 |
16 Feb 2024 | 59.77 | 59.77 | 58.20 | 58.38 | 58.38 | 43 |
15 Feb 2024 | 60.42 | 60.42 | 59.42 | 59.42 | 59.42 | 86 |
14 Feb 2024 | 59.91 | 59.91 | 59.41 | 59.52 | 59.52 | 40 |
13 Feb 2024 | 60.19 | 60.19 | 58.50 | 59.45 | 59.45 | 185 |
12 Feb 2024 | 60.99 | 61.71 | 60.99 | 61.12 | 61.12 | 89 |
09 Feb 2024 | 59.19 | 60.82 | 59.19 | 60.79 | 60.79 | 397 |
08 Feb 2024 | 59.07 | 59.60 | 58.87 | 59.37 | 59.37 | 267 |
07 Feb 2024 | 59.06 | 59.66 | 58.57 | 59.13 | 59.13 | 696 |
06 Feb 2024 | 59.27 | 59.95 | 59.26 | 59.44 | 59.44 | 744 |
05 Feb 2024 | 59.26 | 59.57 | 58.98 | 59.43 | 59.43 | 586 |
02 Feb 2024 | 60.31 | 60.31 | 59.12 | 59.60 | 59.60 | 414 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |