Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
13 Jun 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
12 Jun 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
11 Jun 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
10 Jun 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
07 Jun 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
06 Jun 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
05 Jun 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
04 Jun 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
03 Jun 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
31 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
30 May 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
29 May 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
28 May 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
24 May 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
23 May 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
22 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
21 May 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
20 May 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
17 May 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
16 May 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
15 May 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
14 May 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
13 May 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
10 May 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
09 May 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
08 May 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
07 May 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
06 May 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
03 May 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
02 May 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
01 May 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
30 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
29 Apr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
26 Apr 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
25 Apr 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
24 Apr 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
23 Apr 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
22 Apr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
19 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
18 Apr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
17 Apr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
16 Apr 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
15 Apr 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
12 Apr 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
11 Apr 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
10 Apr 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
09 Apr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
08 Apr 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
05 Apr 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
04 Apr 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
03 Apr 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
02 Apr 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
01 Apr 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
28 Mar 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
27 Mar 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
26 Mar 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
25 Mar 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
22 Mar 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
21 Mar 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
20 Mar 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
19 Mar 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
18 Mar 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
15 Mar 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
14 Mar 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
13 Mar 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
12 Mar 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
11 Mar 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
08 Mar 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
07 Mar 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
06 Mar 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
05 Mar 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
04 Mar 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
01 Mar 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
29 Feb 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
28 Feb 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
27 Feb 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
26 Feb 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
23 Feb 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
22 Feb 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
21 Feb 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
20 Feb 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
16 Feb 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
15 Feb 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
14 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
13 Feb 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
12 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
09 Feb 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
08 Feb 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
07 Feb 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
06 Feb 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
05 Feb 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
02 Feb 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
01 Feb 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
31 Jan 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
30 Jan 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
29 Jan 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
26 Jan 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
25 Jan 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
24 Jan 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |