Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
26 Jun 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
25 Jun 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
24 Jun 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
21 Jun 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
20 Jun 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
18 Jun 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
17 Jun 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
14 Jun 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
13 Jun 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
12 Jun 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
11 Jun 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
10 Jun 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
07 Jun 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
06 Jun 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
05 Jun 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
04 Jun 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
03 Jun 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
31 May 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
30 May 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
29 May 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
28 May 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
24 May 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
23 May 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
22 May 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
21 May 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
20 May 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
17 May 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
16 May 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
15 May 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
14 May 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
13 May 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
10 May 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
09 May 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
08 May 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
07 May 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
06 May 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
03 May 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
02 May 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
01 May 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
30 Apr 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
29 Apr 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
26 Apr 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
25 Apr 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
24 Apr 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
23 Apr 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
22 Apr 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
19 Apr 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
18 Apr 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
17 Apr 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
16 Apr 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
15 Apr 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
12 Apr 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
11 Apr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
10 Apr 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
09 Apr 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
08 Apr 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
05 Apr 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
04 Apr 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
03 Apr 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
02 Apr 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
01 Apr 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
28 Mar 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
27 Mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
26 Mar 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
25 Mar 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
22 Mar 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
21 Mar 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
20 Mar 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
19 Mar 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
18 Mar 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
15 Mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
14 Mar 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
13 Mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
12 Mar 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
11 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
08 Mar 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
07 Mar 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
06 Mar 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
05 Mar 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
04 Mar 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
01 Mar 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
29 Feb 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
28 Feb 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
27 Feb 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
26 Feb 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
23 Feb 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
22 Feb 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
21 Feb 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
20 Feb 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
16 Feb 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
15 Feb 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
14 Feb 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
13 Feb 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
12 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
09 Feb 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
08 Feb 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
07 Feb 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
06 Feb 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
05 Feb 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |