Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 37 |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 59.34 | 60.14 | 59.28 | 60.14 | 60.14 | - |
20 Jun 2024 | 59.97 | 60.10 | 59.21 | 59.21 | 59.21 | - |
19 Jun 2024 | 59.55 | 59.55 | 59.19 | 59.48 | 59.48 | 6 |
18 Jun 2024 | 61.77 | 61.79 | 59.67 | 59.67 | 59.67 | 8 |
17 Jun 2024 | 62.94 | 63.07 | 60.58 | 61.63 | 61.63 | - |
14 Jun 2024 | 60.67 | 63.32 | 60.67 | 63.32 | 63.32 | - |
13 Jun 2024 | 60.86 | 60.86 | 59.67 | 59.84 | 59.84 | 20 |
12 Jun 2024 | 59.17 | 60.99 | 59.12 | 60.99 | 60.99 | - |
11 Jun 2024 | 58.61 | 59.38 | 58.61 | 59.25 | 59.25 | - |
10 Jun 2024 | 57.00 | 57.92 | 57.00 | 57.92 | 57.92 | - |
07 Jun 2024 | 56.35 | 57.02 | 56.19 | 57.02 | 57.02 | - |
06 Jun 2024 | 55.90 | 55.99 | 55.27 | 55.99 | 55.99 | - |
05 Jun 2024 | 55.67 | 55.99 | 55.40 | 55.40 | 55.40 | - |
04 Jun 2024 | 54.04 | 54.76 | 54.04 | 54.63 | 54.63 | - |
03 Jun 2024 | 54.47 | 54.95 | 53.95 | 53.95 | 53.95 | - |
31 May 2024 | 53.35 | 53.68 | 53.15 | 53.63 | 53.63 | - |
30 May 2024 | 52.99 | 53.91 | 52.99 | 53.49 | 53.49 | - |
29 May 2024 | 52.92 | 53.58 | 52.92 | 53.58 | 53.58 | - |
28 May 2024 | 52.35 | 52.96 | 52.35 | 52.65 | 52.65 | - |
27 May 2024 | 52.35 | 53.14 | 52.35 | 52.59 | 52.59 | - |
24 May 2024 | 53.14 | 53.29 | 52.64 | 52.64 | 52.64 | - |
23 May 2024 | 54.54 | 54.54 | 53.92 | 53.92 | 53.92 | - |
22 May 2024 | 52.45 | 54.67 | 52.45 | 54.34 | 54.34 | - |
21 May 2024 | 53.96 | 54.12 | 52.77 | 52.77 | 52.77 | - |
20 May 2024 | 53.80 | 54.07 | 53.80 | 54.06 | 54.06 | - |
17 May 2024 | 53.45 | 53.55 | 53.12 | 53.54 | 53.54 | - |
16 May 2024 | 53.95 | 54.19 | 53.37 | 53.37 | 53.37 | - |
15 May 2024 | 53.45 | 54.12 | 53.45 | 54.12 | 54.12 | - |
14 May 2024 | 54.15 | 54.15 | 52.81 | 53.84 | 53.84 | 150 |
13 May 2024 | 55.14 | 55.14 | 54.01 | 54.01 | 54.01 | 20 |
10 May 2024 | 57.74 | 58.15 | 54.68 | 55.05 | 55.05 | 30 |
09 May 2024 | 58.52 | 59.43 | 57.39 | 57.82 | 57.82 | 2 |
08 May 2024 | 72.16 | 72.44 | 57.29 | 57.50 | 57.50 | 10 |
07 May 2024 | 71.81 | 71.81 | 71.09 | 71.50 | 71.50 | - |
06 May 2024 | 68.43 | 70.82 | 68.43 | 70.82 | 70.82 | - |
03 May 2024 | 67.36 | 69.32 | 66.84 | 68.47 | 68.47 | - |
02 May 2024 | 65.94 | 67.33 | 65.94 | 67.05 | 67.05 | - |
30 Apr 2024 | 67.45 | 68.33 | 66.22 | 66.22 | 66.22 | - |
29 Apr 2024 | 66.64 | 68.40 | 66.64 | 66.91 | 66.91 | - |
26 Apr 2024 | 66.82 | 67.92 | 65.70 | 66.67 | 66.67 | - |
25 Apr 2024 | 65.94 | 66.43 | 65.76 | 65.76 | 65.76 | - |
24 Apr 2024 | 69.82 | 69.82 | 67.43 | 67.43 | 67.43 | 150 |
23 Apr 2024 | 65.70 | 68.88 | 65.59 | 68.88 | 68.88 | 10 |
22 Apr 2024 | 65.39 | 65.94 | 65.26 | 65.76 | 65.76 | - |
19 Apr 2024 | 64.64 | 66.93 | 64.43 | 65.38 | 65.38 | - |
18 Apr 2024 | 64.43 | 65.56 | 64.43 | 64.84 | 64.84 | - |
17 Apr 2024 | 64.33 | 66.11 | 64.24 | 65.35 | 65.35 | - |
16 Apr 2024 | 64.13 | 64.74 | 63.52 | 64.74 | 64.74 | - |
15 Apr 2024 | 64.19 | 65.70 | 64.19 | 65.06 | 65.06 | 600 |
12 Apr 2024 | 66.57 | 66.73 | 65.46 | 65.46 | 65.46 | - |
11 Apr 2024 | 66.37 | 66.69 | 65.90 | 66.69 | 66.69 | - |
10 Apr 2024 | 68.68 | 68.82 | 66.89 | 66.89 | 66.89 | - |
09 Apr 2024 | 68.44 | 68.44 | 67.69 | 68.34 | 68.34 | - |
08 Apr 2024 | 69.04 | 69.04 | 68.38 | 68.38 | 68.38 | - |
05 Apr 2024 | 69.04 | 69.57 | 69.00 | 69.57 | 69.57 | 80 |
04 Apr 2024 | 69.66 | 70.46 | 69.64 | 70.46 | 70.46 | - |
03 Apr 2024 | 71.93 | 72.83 | 70.57 | 70.57 | 70.57 | - |
02 Apr 2024 | 72.42 | 72.42 | 71.71 | 71.71 | 71.71 | 45 |
28 Mar 2024 | 72.00 | 72.70 | 71.85 | 71.85 | 71.85 | - |
27 Mar 2024 | 72.30 | 72.90 | 71.85 | 71.85 | 71.85 | - |
26 Mar 2024 | 72.15 | 73.00 | 72.15 | 73.00 | 73.00 | - |
25 Mar 2024 | 71.15 | 72.90 | 71.15 | 72.80 | 72.80 | 24 |
22 Mar 2024 | 72.40 | 73.10 | 72.40 | 72.95 | 72.95 | 2 |
21 Mar 2024 | 74.15 | 74.90 | 73.80 | 73.80 | 73.80 | - |
20 Mar 2024 | 71.10 | 72.75 | 71.10 | 72.75 | 72.75 | - |
19 Mar 2024 | 70.45 | 71.45 | 70.35 | 71.45 | 71.45 | - |
18 Mar 2024 | 70.90 | 70.90 | 70.55 | 70.55 | 70.55 | - |
15 Mar 2024 | 71.40 | 71.90 | 70.85 | 70.85 | 70.85 | - |
14 Mar 2024 | 71.80 | 72.30 | 71.35 | 71.75 | 71.75 | - |
13 Mar 2024 | 69.95 | 71.70 | 69.95 | 71.40 | 71.40 | - |
12 Mar 2024 | 68.60 | 69.85 | 68.50 | 69.10 | 69.10 | - |
11 Mar 2024 | 69.15 | 69.30 | 68.40 | 68.60 | 68.60 | - |
08 Mar 2024 | 68.30 | 71.85 | 68.30 | 69.75 | 69.75 | 35 |
07 Mar 2024 | 66.90 | 69.45 | 66.90 | 69.45 | 69.45 | 28 |
06 Mar 2024 | 67.25 | 67.65 | 67.25 | 67.60 | 67.60 | - |
05 Mar 2024 | 68.55 | 68.85 | 67.10 | 67.90 | 67.90 | - |
04 Mar 2024 | 70.45 | 70.60 | 68.30 | 69.40 | 69.40 | - |
01 Mar 2024 | 70.60 | 71.35 | 70.15 | 71.15 | 71.15 | - |
29 Feb 2024 | 68.95 | 70.35 | 68.85 | 69.85 | 69.85 | - |
28 Feb 2024 | 70.15 | 70.15 | 68.95 | 69.35 | 69.35 | 15 |
27 Feb 2024 | 71.00 | 71.50 | 69.80 | 69.80 | 69.80 | - |
26 Feb 2024 | 69.95 | 71.40 | 69.80 | 71.40 | 71.40 | - |
23 Feb 2024 | 69.05 | 70.55 | 68.55 | 70.55 | 70.55 | 64 |
22 Feb 2024 | 71.00 | 71.50 | 69.40 | 70.15 | 70.15 | 200 |
21 Feb 2024 | 71.65 | 71.65 | 69.45 | 69.45 | 69.45 | - |
20 Feb 2024 | 73.70 | 74.05 | 72.60 | 72.60 | 72.60 | - |
19 Feb 2024 | 74.70 | 74.75 | 74.35 | 74.35 | 74.35 | 90 |
16 Feb 2024 | 78.15 | 78.15 | 75.25 | 75.25 | 75.25 | - |
15 Feb 2024 | 74.85 | 76.70 | 74.70 | 76.70 | 76.70 | - |
14 Feb 2024 | 72.45 | 73.80 | 72.45 | 73.75 | 73.75 | - |
13 Feb 2024 | 82.60 | 82.95 | 73.00 | 73.00 | 73.00 | 65 |
12 Feb 2024 | 84.65 | 85.25 | 83.40 | 83.40 | 83.40 | - |
09 Feb 2024 | 81.65 | 83.55 | 81.65 | 83.55 | 83.55 | - |
08 Feb 2024 | 79.00 | 82.10 | 79.00 | 81.20 | 81.20 | - |
07 Feb 2024 | 75.05 | 78.45 | 74.90 | 78.30 | 78.30 | - |
06 Feb 2024 | 75.40 | 75.45 | 74.75 | 74.75 | 74.75 | - |
05 Feb 2024 | 75.85 | 76.75 | 75.45 | 75.45 | 75.45 | - |
02 Feb 2024 | 72.35 | 75.45 | 72.30 | 75.45 | 75.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |