Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
26 Jun 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
25 Jun 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
24 Jun 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
21 Jun 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
20 Jun 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
18 Jun 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
17 Jun 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
14 Jun 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
13 Jun 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
12 Jun 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
11 Jun 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
10 Jun 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
07 Jun 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
06 Jun 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
05 Jun 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
04 Jun 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
03 Jun 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
31 May 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
30 May 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
29 May 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
28 May 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
24 May 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
23 May 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
22 May 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
21 May 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
20 May 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
17 May 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
16 May 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
15 May 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
14 May 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
13 May 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
10 May 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
09 May 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
08 May 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
07 May 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
06 May 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
03 May 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
02 May 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
01 May 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
30 Apr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
29 Apr 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
26 Apr 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
25 Apr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
24 Apr 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
23 Apr 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
22 Apr 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
19 Apr 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
18 Apr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
17 Apr 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
16 Apr 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
15 Apr 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
12 Apr 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
11 Apr 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
10 Apr 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
09 Apr 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
08 Apr 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
05 Apr 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
04 Apr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
03 Apr 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
02 Apr 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
01 Apr 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
28 Mar 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
27 Mar 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
26 Mar 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
25 Mar 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
22 Mar 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
21 Mar 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
20 Mar 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
19 Mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
18 Mar 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
15 Mar 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
14 Mar 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
13 Mar 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
12 Mar 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
11 Mar 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
08 Mar 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
07 Mar 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
06 Mar 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
05 Mar 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
04 Mar 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
01 Mar 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
29 Feb 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
28 Feb 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
27 Feb 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
26 Feb 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
23 Feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
22 Feb 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
21 Feb 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
20 Feb 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
16 Feb 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
15 Feb 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
14 Feb 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
13 Feb 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
12 Feb 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
09 Feb 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
08 Feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
07 Feb 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
06 Feb 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
05 Feb 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |