Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
02 Jul 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
01 Jul 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
28 Jun 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
27 Jun 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
26 Jun 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
25 Jun 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
24 Jun 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
21 Jun 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
20 Jun 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
18 Jun 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
17 Jun 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
14 Jun 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
13 Jun 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
12 Jun 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
11 Jun 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
10 Jun 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
07 Jun 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
06 Jun 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
05 Jun 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
04 Jun 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
03 Jun 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
31 May 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
30 May 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
29 May 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
28 May 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
24 May 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
23 May 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
22 May 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
21 May 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
20 May 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
17 May 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
16 May 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
15 May 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
14 May 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
13 May 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
10 May 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
09 May 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
08 May 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
07 May 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
06 May 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
03 May 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
02 May 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
01 May 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
30 Apr 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
29 Apr 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
26 Apr 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
25 Apr 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
24 Apr 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
23 Apr 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
22 Apr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
19 Apr 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
18 Apr 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
17 Apr 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
16 Apr 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
15 Apr 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
12 Apr 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
11 Apr 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
10 Apr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
09 Apr 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
08 Apr 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
05 Apr 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
04 Apr 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
03 Apr 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
02 Apr 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
01 Apr 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
28 Mar 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
27 Mar 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
26 Mar 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
25 Mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
22 Mar 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
21 Mar 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
20 Mar 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
19 Mar 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
18 Mar 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
15 Mar 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
14 Mar 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
13 Mar 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
12 Mar 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
11 Mar 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
08 Mar 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
07 Mar 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
06 Mar 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
05 Mar 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
04 Mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
01 Mar 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
29 Feb 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
28 Feb 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
27 Feb 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
26 Feb 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
23 Feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
22 Feb 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
21 Feb 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
20 Feb 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
16 Feb 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
15 Feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
14 Feb 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
13 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
12 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
09 Feb 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |