Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 55.93 | 56.07 | 55.93 | 56.07 | 56.07 | 5 |
13 Jun 2024 | 56.25 | 56.60 | 55.74 | 56.31 | 56.31 | 227 |
12 Jun 2024 | 55.47 | 55.86 | 54.95 | 55.86 | 55.86 | 530 |
11 Jun 2024 | 55.59 | 55.99 | 55.00 | 55.00 | 55.00 | 370 |
10 Jun 2024 | 55.75 | 55.76 | 55.26 | 55.64 | 55.64 | 444 |
07 Jun 2024 | 54.70 | 55.27 | 54.70 | 55.27 | 55.27 | 185 |
06 Jun 2024 | 54.67 | 54.87 | 54.61 | 54.61 | 54.61 | 85 |
05 Jun 2024 | 54.32 | 55.02 | 53.79 | 55.02 | 55.02 | 405 |
04 Jun 2024 | 53.65 | 54.44 | 53.65 | 54.44 | 54.44 | 550 |
03 Jun 2024 | 54.74 | 55.01 | 54.74 | 55.01 | 55.01 | 150 |
31 May 2024 | 53.71 | 54.46 | 53.14 | 54.46 | 54.46 | 905 |
30 May 2024 | 54.65 | 54.76 | 54.65 | 54.76 | 54.76 | 40 |
29 May 2024 | 54.34 | 54.34 | 54.28 | 54.28 | 54.28 | 96 |
28 May 2024 | 56.41 | 56.41 | 55.50 | 55.50 | 55.50 | 135 |
27 May 2024 | 56.00 | 56.17 | 55.74 | 56.17 | 56.17 | 447 |
24 May 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
23 May 2024 | 57.14 | 57.45 | 57.14 | 57.45 | 57.45 | 27 |
22 May 2024 | 56.30 | 56.30 | 56.26 | 56.26 | 56.26 | 17 |
21 May 2024 | 56.61 | 56.61 | 55.50 | 56.19 | 56.19 | 350 |
20 May 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
17 May 2024 | 56.17 | 56.76 | 56.17 | 56.76 | 56.76 | 64 |
16 May 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
15 May 2024 | 55.49 | 55.93 | 55.49 | 55.93 | 55.93 | 43 |
14 May 2024 | 55.04 | 55.79 | 55.04 | 55.79 | 55.79 | 226 |
13 May 2024 | 53.86 | 54.58 | 53.86 | 54.58 | 54.58 | 91 |
10 May 2024 | 53.86 | 55.00 | 53.86 | 55.00 | 55.00 | 525 |
09 May 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
08 May 2024 | 55.11 | 55.16 | 55.11 | 55.16 | 55.16 | 150 |
07 May 2024 | 54.74 | 55.16 | 54.41 | 55.16 | 55.16 | 214 |
06 May 2024 | 54.98 | 55.05 | 54.66 | 54.96 | 54.96 | 1,261 |
03 May 2024 | 55.11 | 56.68 | 55.00 | 55.00 | 55.00 | 889 |
02 May 2024 | 58.96 | 59.99 | 58.96 | 59.99 | 59.99 | 530 |
30 Apr 2024 | 59.85 | 60.33 | 59.85 | 60.33 | 60.33 | 1 |
29 Apr 2024 | 60.10 | 60.10 | 59.58 | 59.60 | 59.60 | 552 |
26 Apr 2024 | 60.23 | 60.23 | 59.67 | 59.67 | 59.67 | 150 |
25 Apr 2024 | 60.21 | 60.40 | 60.21 | 60.40 | 60.40 | 150 |
24 Apr 2024 | 60.97 | 60.97 | 60.54 | 60.94 | 60.94 | 2,144 |
23 Apr 2024 | 59.50 | 60.36 | 59.50 | 60.36 | 60.36 | 150 |
22 Apr 2024 | 59.47 | 59.47 | 59.46 | 59.46 | 59.46 | 7 |
19 Apr 2024 | 59.35 | 59.89 | 58.90 | 59.89 | 59.89 | 340 |
18 Apr 2024 | 60.61 | 60.65 | 59.88 | 60.00 | 60.00 | 121 |
17 Apr 2024 | 60.60 | 60.72 | 60.57 | 60.72 | 60.72 | 65 |
16 Apr 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
15 Apr 2024 | 62.21 | 62.76 | 62.21 | 62.76 | 62.76 | 100 |
12 Apr 2024 | 63.46 | 64.46 | 63.46 | 63.96 | 63.96 | 2,034 |
11 Apr 2024 | 63.71 | 63.71 | 63.53 | 63.53 | 63.53 | 115 |
10 Apr 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
09 Apr 2024 | 62.81 | 62.81 | 62.70 | 62.70 | 62.70 | 170 |
08 Apr 2024 | 65.20 | 65.27 | 65.20 | 65.27 | 65.27 | 300 |
05 Apr 2024 | 63.86 | 64.70 | 63.86 | 64.68 | 64.68 | 319 |
04 Apr 2024 | 65.72 | 66.44 | 65.72 | 66.03 | 66.03 | 220 |
03 Apr 2024 | 63.36 | 65.01 | 63.36 | 65.01 | 65.01 | 38 |
02 Apr 2024 | 62.80 | 62.80 | 61.78 | 61.96 | 61.96 | 848 |
28 Mar 2024 | 61.80 | 62.18 | 61.80 | 62.18 | 62.18 | 250 |
27 Mar 2024 | 62.06 | 62.51 | 61.47 | 61.86 | 61.86 | 1,855 |
26 Mar 2024 | 62.59 | 62.59 | 61.97 | 62.32 | 62.32 | 65 |
25 Mar 2024 | 63.10 | 63.14 | 62.59 | 62.59 | 62.59 | 272 |
22 Mar 2024 | 63.18 | 63.18 | 62.42 | 62.42 | 62.42 | 300 |
21 Mar 2024 | 62.67 | 63.11 | 62.67 | 63.11 | 63.11 | 170 |
20 Mar 2024 | 62.21 | 62.48 | 62.21 | 62.48 | 62.48 | 2 |
19 Mar 2024 | 61.90 | 62.05 | 61.22 | 62.05 | 62.05 | 460 |
18 Mar 2024 | 61.40 | 61.58 | 61.40 | 61.43 | 61.43 | 530 |
15 Mar 2024 | 62.13 | 62.29 | 61.42 | 61.42 | 61.42 | 373 |
14 Mar 2024 | 64.14 | 64.14 | 63.42 | 63.42 | 63.42 | 100 |
13 Mar 2024 | 65.59 | 65.65 | 65.59 | 65.65 | 65.65 | 19 |
12 Mar 2024 | 65.46 | 66.00 | 65.08 | 65.08 | 65.08 | 463 |
11 Mar 2024 | 65.03 | 65.03 | 64.53 | 64.72 | 64.72 | 745 |
08 Mar 2024 | 66.39 | 67.03 | 66.22 | 66.22 | 66.22 | 147 |
07 Mar 2024 | 64.79 | 66.88 | 64.79 | 66.88 | 66.88 | 275 |
06 Mar 2024 | 65.57 | 66.18 | 65.09 | 65.09 | 65.09 | 66 |
05 Mar 2024 | 65.26 | 65.27 | 64.70 | 64.70 | 64.70 | 326 |
04 Mar 2024 | 64.78 | 65.81 | 64.78 | 65.81 | 65.81 | 362 |
01 Mar 2024 | 63.35 | 64.80 | 63.35 | 64.80 | 64.80 | 335 |
29 Feb 2024 | 63.71 | 64.60 | 63.71 | 64.60 | 64.60 | 20 |
28 Feb 2024 | 64.77 | 64.77 | 63.62 | 63.62 | 63.62 | 204 |
27 Feb 2024 | 62.71 | 64.71 | 62.71 | 64.17 | 64.17 | 586 |
26 Feb 2024 | 62.22 | 63.54 | 62.21 | 63.54 | 63.54 | 430 |
23 Feb 2024 | 61.59 | 62.36 | 61.59 | 62.35 | 62.35 | 47 |
22 Feb 2024 | 61.20 | 61.81 | 61.05 | 61.81 | 61.81 | 506 |
21 Feb 2024 | 59.89 | 60.10 | 57.91 | 60.10 | 60.10 | 1,213 |
20 Feb 2024 | 63.31 | 63.31 | 62.00 | 62.04 | 62.04 | 712 |
19 Feb 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
16 Feb 2024 | 65.11 | 65.51 | 63.62 | 63.72 | 63.72 | 410 |
15 Feb 2024 | 65.93 | 66.92 | 65.00 | 65.45 | 65.45 | 727 |
14 Feb 2024 | 64.56 | 66.37 | 64.31 | 65.60 | 65.60 | 426 |
13 Feb 2024 | 65.27 | 65.27 | 64.25 | 64.25 | 64.25 | 100 |
12 Feb 2024 | 65.11 | 65.18 | 64.84 | 65.18 | 65.18 | 260 |
09 Feb 2024 | 63.01 | 65.60 | 62.76 | 65.57 | 65.57 | 4,480 |
08 Feb 2024 | 64.97 | 65.20 | 64.30 | 64.63 | 64.63 | 581 |
07 Feb 2024 | 68.51 | 69.39 | 62.74 | 62.74 | 62.74 | 2,582 |
06 Feb 2024 | 61.20 | 62.84 | 61.20 | 62.84 | 62.84 | 221 |
05 Feb 2024 | 61.00 | 61.84 | 60.64 | 60.79 | 60.79 | 618 |
02 Feb 2024 | 61.11 | 61.51 | 61.11 | 61.47 | 61.47 | 752 |
01 Feb 2024 | 59.20 | 61.15 | 59.20 | 61.15 | 61.15 | 4 |
31 Jan 2024 | 60.72 | 60.72 | 59.11 | 59.47 | 59.47 | 983 |
30 Jan 2024 | 61.17 | 61.29 | 60.80 | 60.80 | 60.80 | 345 |
29 Jan 2024 | 60.80 | 61.24 | 60.80 | 61.24 | 61.24 | 1,260 |
26 Jan 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
25 Jan 2024 | 60.51 | 61.39 | 60.51 | 60.71 | 60.71 | 650 |
24 Jan 2024 | 59.40 | 60.98 | 59.40 | 60.82 | 60.82 | 275 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |