Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 57.58 | 57.58 | 57.02 | 57.02 | 57.02 | - |
26 Jun 2024 | 58.84 | 58.92 | 57.94 | 57.94 | 57.94 | - |
25 Jun 2024 | 59.32 | 59.32 | 59.20 | 59.20 | 59.20 | - |
24 Jun 2024 | 58.94 | 59.02 | 58.94 | 59.02 | 59.02 | - |
21 Jun 2024 | 58.10 | 59.20 | 58.10 | 59.20 | 59.20 | - |
20 Jun 2024 | 56.88 | 57.38 | 56.88 | 57.38 | 57.38 | 114 |
19 Jun 2024 | 56.96 | 56.96 | 56.76 | 56.76 | 56.76 | 100 |
18 Jun 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
17 Jun 2024 | 57.94 | 57.94 | 57.54 | 57.54 | 57.54 | - |
14 Jun 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
13 Jun 2024 | 55.30 | 58.20 | 55.30 | 58.20 | 58.20 | 50 |
12 Jun 2024 | 55.32 | 55.32 | 55.28 | 55.28 | 55.28 | - |
11 Jun 2024 | 55.02 | 55.10 | 55.02 | 55.10 | 55.10 | - |
10 Jun 2024 | 54.88 | 55.00 | 54.88 | 55.00 | 55.00 | - |
07 Jun 2024 | 53.58 | 53.66 | 53.46 | 53.66 | 53.66 | - |
06 Jun 2024 | 54.10 | 54.10 | 53.48 | 53.48 | 53.48 | - |
05 Jun 2024 | 53.88 | 53.88 | 53.80 | 53.86 | 53.86 | - |
04 Jun 2024 | 53.78 | 53.78 | 53.68 | 53.76 | 53.76 | - |
03 Jun 2024 | 53.30 | 53.30 | 53.18 | 53.22 | 53.22 | - |
31 May 2024 | 52.84 | 53.00 | 52.66 | 53.00 | 53.00 | - |
30 May 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
29 May 2024 | 52.48 | 52.48 | 52.24 | 52.28 | 52.28 | - |
28 May 2024 | 52.42 | 52.42 | 51.88 | 52.28 | 52.28 | - |
27 May 2024 | 52.72 | 52.72 | 52.46 | 52.56 | 52.56 | - |
24 May 2024 | 53.00 | 53.02 | 52.76 | 52.76 | 52.76 | - |
23 May 2024 | 53.64 | 53.64 | 53.14 | 53.28 | 53.28 | - |
22 May 2024 | 52.74 | 53.14 | 52.74 | 53.14 | 53.14 | - |
21 May 2024 | 52.40 | 52.66 | 52.36 | 52.46 | 52.46 | - |
20 May 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
17 May 2024 | 52.18 | 52.36 | 52.18 | 52.28 | 52.28 | 100 |
16 May 2024 | 52.64 | 52.64 | 52.42 | 52.42 | 52.42 | 9 |
15 May 2024 | 52.62 | 52.62 | 52.18 | 52.18 | 52.18 | - |
14 May 2024 | 53.30 | 53.30 | 52.42 | 52.42 | 52.42 | - |
13 May 2024 | 49.10 | 53.06 | 49.10 | 53.02 | 53.02 | 61 |
10 May 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
09 May 2024 | 49.57 | 50.20 | 49.57 | 50.20 | 50.20 | 40 |
08 May 2024 | 50.52 | 50.52 | 49.37 | 49.37 | 49.37 | 100 |
07 May 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
06 May 2024 | 49.84 | 49.94 | 49.84 | 49.94 | 49.94 | - |
03 May 2024 | 49.50 | 49.50 | 48.98 | 49.16 | 49.16 | - |
02 May 2024 | 49.28 | 49.38 | 49.13 | 49.13 | 49.13 | - |
30 Apr 2024 | 48.99 | 48.99 | 47.53 | 48.74 | 48.74 | 200 |
29 Apr 2024 | 48.12 | 49.42 | 48.12 | 49.08 | 49.08 | - |
26 Apr 2024 | 47.61 | 47.64 | 47.61 | 47.64 | 47.64 | - |
25 Apr 2024 | 48.01 | 48.01 | 47.24 | 47.24 | 47.24 | - |
24 Apr 2024 | 48.14 | 48.25 | 47.87 | 47.87 | 47.87 | - |
23 Apr 2024 | 48.58 | 48.61 | 48.30 | 48.36 | 48.36 | - |
22 Apr 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
19 Apr 2024 | 49.17 | 49.32 | 48.67 | 48.86 | 48.86 | - |
18 Apr 2024 | 49.26 | 49.38 | 49.08 | 49.38 | 49.38 | - |
17 Apr 2024 | 50.04 | 50.10 | 49.71 | 49.71 | 49.71 | - |
16 Apr 2024 | 50.24 | 50.44 | 50.14 | 50.14 | 50.14 | - |
15 Apr 2024 | 50.54 | 50.80 | 50.48 | 50.48 | 50.48 | - |
12 Apr 2024 | 51.12 | 51.58 | 51.12 | 51.58 | 51.58 | 390 |
11 Apr 2024 | 50.98 | 51.26 | 50.98 | 51.22 | 51.22 | - |
10 Apr 2024 | 50.76 | 50.92 | 50.76 | 50.92 | 50.92 | - |
09 Apr 2024 | 50.58 | 51.38 | 50.58 | 51.22 | 51.22 | 100 |
08 Apr 2024 | 50.76 | 50.90 | 50.76 | 50.90 | 50.90 | - |
05 Apr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
04 Apr 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
03 Apr 2024 | 51.62 | 51.62 | 50.74 | 51.08 | 51.08 | 274 |
02 Apr 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
28 Mar 2024 | 52.56 | 52.82 | 52.40 | 52.40 | 52.40 | 15 |
27 Mar 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
26 Mar 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
25 Mar 2024 | 52.56 | 52.56 | 52.48 | 52.48 | 52.48 | - |
22 Mar 2024 | 53.10 | 53.38 | 52.68 | 52.68 | 52.68 | - |
21 Mar 2024 | 53.26 | 53.54 | 52.86 | 52.86 | 52.86 | 80 |
20 Mar 2024 | 53.58 | 53.58 | 52.98 | 53.18 | 53.18 | - |
19 Mar 2024 | 52.70 | 53.42 | 52.70 | 53.42 | 53.42 | - |
18 Mar 2024 | 53.48 | 53.48 | 52.72 | 52.72 | 52.72 | - |
15 Mar 2024 | 53.60 | 53.72 | 53.60 | 53.72 | 53.72 | - |
14 Mar 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
13 Mar 2024 | 54.20 | 54.46 | 54.00 | 54.46 | 54.46 | 40 |
12 Mar 2024 | 55.40 | 55.48 | 54.06 | 54.42 | 54.42 | - |
11 Mar 2024 | 54.68 | 54.92 | 54.68 | 54.92 | 54.92 | - |
08 Mar 2024 | 53.68 | 54.90 | 53.68 | 54.90 | 54.90 | - |
07 Mar 2024 | 54.10 | 54.10 | 53.60 | 53.78 | 53.78 | - |
06 Mar 2024 | 54.02 | 54.28 | 53.60 | 53.90 | 53.90 | - |
05 Mar 2024 | 54.66 | 55.06 | 53.26 | 53.80 | 53.80 | - |
04 Mar 2024 | 54.16 | 54.18 | 53.36 | 54.18 | 54.18 | - |
01 Mar 2024 | 53.94 | 53.94 | 53.92 | 53.92 | 53.92 | - |
29 Feb 2024 | 55.24 | 55.24 | 54.68 | 54.68 | 54.68 | 23 |
28 Feb 2024 | 56.14 | 56.16 | 55.36 | 55.36 | 55.36 | - |
27 Feb 2024 | 55.58 | 55.74 | 55.58 | 55.64 | 55.64 | - |
26 Feb 2024 | 55.94 | 55.94 | 55.84 | 55.84 | 55.84 | - |
23 Feb 2024 | 56.20 | 56.38 | 56.20 | 56.38 | 56.38 | 30 |
22 Feb 2024 | 55.64 | 55.74 | 55.18 | 55.18 | 55.18 | - |
21 Feb 2024 | 54.20 | 54.20 | 53.96 | 53.96 | 53.96 | - |
20 Feb 2024 | 53.50 | 54.44 | 53.30 | 54.44 | 54.44 | - |
19 Feb 2024 | 53.66 | 53.76 | 53.66 | 53.76 | 53.76 | - |
16 Feb 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
15 Feb 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
14 Feb 2024 | 55.30 | 55.30 | 55.20 | 55.20 | 55.20 | 30 |
13 Feb 2024 | 53.70 | 53.84 | 53.70 | 53.84 | 53.84 | 10 |
12 Feb 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
09 Feb 2024 | 53.06 | 53.40 | 53.06 | 53.40 | 53.40 | 63 |
08 Feb 2024 | 53.10 | 53.10 | 52.58 | 52.76 | 52.76 | - |
07 Feb 2024 | 55.22 | 55.38 | 53.52 | 53.52 | 53.52 | - |
06 Feb 2024 | 53.78 | 54.06 | 53.78 | 54.06 | 54.06 | 40 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |