Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
02 Jul 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
01 Jul 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
28 Jun 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
27 Jun 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
26 Jun 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
25 Jun 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
24 Jun 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
21 Jun 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
20 Jun 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
18 Jun 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
17 Jun 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
14 Jun 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
13 Jun 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
12 Jun 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
11 Jun 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
10 Jun 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
07 Jun 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
06 Jun 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
05 Jun 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
04 Jun 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
03 Jun 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
31 May 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
30 May 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
29 May 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
28 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
24 May 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
23 May 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
22 May 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
21 May 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
20 May 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
17 May 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
16 May 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
15 May 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
14 May 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
13 May 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
10 May 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
09 May 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
08 May 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
07 May 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
06 May 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
03 May 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
02 May 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
01 May 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
30 Apr 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
29 Apr 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
26 Apr 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
25 Apr 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
24 Apr 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
23 Apr 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
22 Apr 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
19 Apr 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
18 Apr 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
17 Apr 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
16 Apr 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
15 Apr 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
12 Apr 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
11 Apr 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
10 Apr 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
09 Apr 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
08 Apr 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
05 Apr 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
04 Apr 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
03 Apr 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
02 Apr 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
01 Apr 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
28 Mar 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
27 Mar 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
26 Mar 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
25 Mar 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
22 Mar 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
21 Mar 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
20 Mar 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
19 Mar 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
18 Mar 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
15 Mar 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
14 Mar 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
13 Mar 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
12 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
11 Mar 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
08 Mar 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
07 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
06 Mar 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
05 Mar 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
04 Mar 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
01 Mar 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
29 Feb 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
28 Feb 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
27 Feb 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
26 Feb 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
23 Feb 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
22 Feb 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
21 Feb 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
20 Feb 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
16 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
15 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
14 Feb 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
13 Feb 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
12 Feb 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
09 Feb 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |