Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
27 Jun 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
26 Jun 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
25 Jun 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
24 Jun 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
21 Jun 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
20 Jun 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
18 Jun 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
17 Jun 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
14 Jun 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
13 Jun 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
12 Jun 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
11 Jun 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
10 Jun 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
07 Jun 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
06 Jun 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
05 Jun 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
04 Jun 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
03 Jun 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
31 May 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
30 May 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
29 May 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
28 May 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
24 May 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
23 May 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
22 May 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
21 May 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
20 May 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
17 May 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
16 May 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
15 May 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
14 May 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
13 May 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
10 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
09 May 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
08 May 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
07 May 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
06 May 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
03 May 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
02 May 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
01 May 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
30 Apr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
29 Apr 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
26 Apr 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
25 Apr 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
24 Apr 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
23 Apr 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
22 Apr 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
19 Apr 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
18 Apr 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
17 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
16 Apr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
15 Apr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
12 Apr 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
11 Apr 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
10 Apr 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
09 Apr 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
08 Apr 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
05 Apr 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
04 Apr 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
03 Apr 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
02 Apr 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
01 Apr 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
28 Mar 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
27 Mar 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
26 Mar 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
25 Mar 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
22 Mar 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
21 Mar 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
20 Mar 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
19 Mar 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
18 Mar 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
15 Mar 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
14 Mar 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
13 Mar 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
12 Mar 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
11 Mar 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
08 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
07 Mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
06 Mar 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
05 Mar 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
04 Mar 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
01 Mar 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
29 Feb 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
28 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
27 Feb 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
26 Feb 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
23 Feb 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
22 Feb 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
21 Feb 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
20 Feb 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
16 Feb 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
15 Feb 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
14 Feb 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
13 Feb 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
12 Feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
09 Feb 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
08 Feb 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
07 Feb 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
06 Feb 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |