Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
02 Jul 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
01 Jul 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
28 Jun 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
27 Jun 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
26 Jun 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
25 Jun 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
24 Jun 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
21 Jun 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
20 Jun 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
18 Jun 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
17 Jun 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
14 Jun 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
13 Jun 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
12 Jun 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
11 Jun 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
10 Jun 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
07 Jun 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
06 Jun 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
05 Jun 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
04 Jun 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
03 Jun 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
31 May 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
30 May 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
29 May 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
28 May 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
24 May 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
23 May 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
22 May 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
21 May 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
20 May 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
17 May 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
16 May 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
15 May 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
14 May 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
13 May 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
10 May 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
09 May 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
08 May 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
07 May 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
06 May 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
03 May 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
02 May 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
01 May 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
30 Apr 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
29 Apr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
26 Apr 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
25 Apr 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
24 Apr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
23 Apr 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
22 Apr 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
19 Apr 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
18 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
17 Apr 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
16 Apr 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
15 Apr 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
12 Apr 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
11 Apr 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
10 Apr 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
09 Apr 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
08 Apr 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
05 Apr 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
04 Apr 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
03 Apr 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
02 Apr 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
01 Apr 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
28 Mar 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
27 Mar 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
26 Mar 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
25 Mar 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
22 Mar 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
21 Mar 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
20 Mar 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
19 Mar 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
18 Mar 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
15 Mar 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
14 Mar 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
13 Mar 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
12 Mar 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
11 Mar 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
08 Mar 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
07 Mar 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
06 Mar 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
05 Mar 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
04 Mar 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
01 Mar 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
29 Feb 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
28 Feb 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
27 Feb 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
26 Feb 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
23 Feb 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
22 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
21 Feb 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
20 Feb 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
16 Feb 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
15 Feb 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
14 Feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
13 Feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
12 Feb 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
09 Feb 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |