Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | 37 |
04 Jul 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
03 Jul 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
02 Jul 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
01 Jul 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
28 Jun 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
27 Jun 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
26 Jun 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
25 Jun 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
24 Jun 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
21 Jun 2024 | 56.50 | 56.50 | 55.94 | 55.94 | 55.94 | 37 |
20 Jun 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
19 Jun 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
18 Jun 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
17 Jun 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
14 Jun 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
13 Jun 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
12 Jun 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
11 Jun 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
10 Jun 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
07 Jun 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
06 Jun 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
05 Jun 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
04 Jun 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
03 Jun 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
31 May 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
30 May 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
29 May 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
28 May 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
27 May 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
24 May 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
23 May 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
22 May 2024 | 59.46 | 59.46 | 59.31 | 59.31 | 59.31 | 50 |
21 May 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
20 May 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
17 May 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
16 May 2024 | 58.90 | 59.01 | 58.90 | 59.01 | 59.01 | 8 |
15 May 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
14 May 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
13 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
10 May 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
09 May 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
08 May 2024 | 57.56 | 57.56 | 57.33 | 57.33 | 57.33 | 110 |
07 May 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
06 May 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
03 May 2024 | 56.91 | 57.14 | 56.91 | 57.14 | 57.14 | 90 |
03 May 2024 | 0.53 Dividend | |||||
02 May 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 56.98 | - |
30 Apr 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.44 | - |
29 Apr 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 57.83 | - |
26 Apr 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 56.96 | - |
25 Apr 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.38 | - |
24 Apr 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 57.89 | - |
23 Apr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 56.51 | - |
22 Apr 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.04 | - |
19 Apr 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 53.86 | - |
18 Apr 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 53.90 | - |
17 Apr 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.16 | - |
16 Apr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.38 | - |
15 Apr 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 55.52 | - |
12 Apr 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.14 | - |
11 Apr 2024 | 55.76 | 55.94 | 55.76 | 55.94 | 55.42 | 17 |
10 Apr 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.22 | - |
09 Apr 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.34 | - |
08 Apr 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.19 | - |
05 Apr 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 55.72 | - |
04 Apr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 56.51 | - |
03 Apr 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 57.57 | - |
02 Apr 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.38 | - |
28 Mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.17 | - |
27 Mar 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 56.57 | - |
26 Mar 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 55.63 | - |
25 Mar 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 55.63 | - |
22 Mar 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.08 | - |
21 Mar 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 54.59 | - |
20 Mar 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.30 | - |
19 Mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.21 | - |
18 Mar 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.31 | - |
15 Mar 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 51.87 | 105 |
14 Mar 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 52.71 | - |
13 Mar 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 51.97 | - |
12 Mar 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 51.97 | - |
11 Mar 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 51.97 | - |
08 Mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.12 | - |
07 Mar 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 51.87 | - |
06 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.32 | - |
05 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.12 | - |
04 Mar 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.63 | - |
01 Mar 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 50.68 | - |
29 Feb 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.13 | - |
28 Feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 50.78 | - |
27 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.43 | - |
26 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.03 | - |
23 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.03 | - |
22 Feb 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.58 | - |
21 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.73 | - |
20 Feb 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.08 | - |
19 Feb 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.08 | - |
16 Feb 2024 | 51.15 | 51.25 | 51.15 | 51.25 | 50.78 | 6 |
15 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |