Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | - | - | - | - | - | - |
01 July 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
28 June 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
27 June 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
26 June 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
25 June 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
24 June 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
21 June 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
20 June 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
18 June 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
17 June 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
14 June 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
13 June 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
12 June 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
11 June 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
10 June 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
07 June 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
06 June 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
05 June 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
04 June 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
03 June 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
31 May 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
30 May 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
29 May 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
28 May 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
24 May 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
23 May 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
22 May 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
21 May 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
20 May 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
17 May 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
16 May 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
15 May 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
14 May 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
13 May 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
10 May 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
09 May 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
08 May 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
07 May 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
06 May 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
03 May 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
02 May 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
01 May 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
30 Apr 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
29 Apr 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
26 Apr 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
25 Apr 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
24 Apr 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
23 Apr 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
22 Apr 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
19 Apr 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
18 Apr 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
17 Apr 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
16 Apr 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
15 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
12 Apr 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
11 Apr 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
10 Apr 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
09 Apr 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
08 Apr 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
05 Apr 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
04 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
03 Apr 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
02 Apr 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
01 Apr 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
28 Mar 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
27 Mar 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
26 Mar 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
25 Mar 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
22 Mar 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
21 Mar 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
20 Mar 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
19 Mar 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
18 Mar 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
15 Mar 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
14 Mar 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
13 Mar 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
12 Mar 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
11 Mar 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
08 Mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
07 Mar 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
06 Mar 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
05 Mar 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
04 Mar 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
01 Mar 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
29 Feb 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
28 Feb 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
27 Feb 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
26 Feb 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
23 Feb 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
22 Feb 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
21 Feb 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
20 Feb 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
16 Feb 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
15 Feb 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
14 Feb 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
13 Feb 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
12 Feb 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
09 Feb 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
08 Feb 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |