Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
02 Jul 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
01 Jul 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
28 Jun 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
27 Jun 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
26 Jun 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
25 Jun 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
24 Jun 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
21 Jun 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
20 Jun 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
18 Jun 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
17 Jun 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
14 Jun 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
13 Jun 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
12 Jun 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
11 Jun 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
10 Jun 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
07 Jun 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
06 Jun 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
05 Jun 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
04 Jun 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
03 Jun 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
31 May 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
30 May 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
29 May 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
28 May 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
24 May 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
23 May 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
22 May 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
21 May 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
20 May 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
17 May 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
16 May 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
15 May 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
14 May 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
13 May 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
10 May 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
09 May 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
08 May 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
07 May 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
06 May 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
03 May 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
02 May 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
01 May 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
30 Apr 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
29 Apr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
26 Apr 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
25 Apr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
24 Apr 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
23 Apr 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
22 Apr 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
19 Apr 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
18 Apr 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
17 Apr 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
16 Apr 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
15 Apr 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
12 Apr 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
11 Apr 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
10 Apr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
09 Apr 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
08 Apr 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
05 Apr 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
04 Apr 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
03 Apr 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
02 Apr 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
01 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
28 Mar 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
27 Mar 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
26 Mar 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
25 Mar 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
22 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
21 Mar 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
20 Mar 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
19 Mar 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
18 Mar 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
15 Mar 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
14 Mar 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
13 Mar 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
12 Mar 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
11 Mar 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
08 Mar 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
07 Mar 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
06 Mar 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
05 Mar 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
04 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
01 Mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
29 Feb 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
28 Feb 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
27 Feb 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
26 Feb 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
23 Feb 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
22 Feb 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
21 Feb 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
20 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
16 Feb 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
15 Feb 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
14 Feb 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
13 Feb 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
12 Feb 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |