Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 57.10 | 57.84 | 57.02 | 57.75 | 57.75 | 9,200 |
| 24 Jun 2024 | 57.02 | 57.15 | 57.02 | 57.03 | 57.03 | 2,700 |
| 21 Jun 2024 | 57.01 | 57.76 | 57.01 | 57.76 | 57.76 | 1,200 |
| 20 Jun 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 600 |
| 18 Jun 2024 | 57.05 | 57.85 | 57.01 | 57.50 | 57.50 | 1,300 |
| 17 Jun 2024 | 58.00 | 58.04 | 57.01 | 57.01 | 57.01 | 3,800 |
| 14 Jun 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 1,800 |
| 13 Jun 2024 | 58.25 | 59.00 | 58.24 | 58.55 | 58.55 | 3,200 |
| 12 Jun 2024 | 58.13 | 58.40 | 58.10 | 58.10 | 58.10 | 3,400 |
| 11 Jun 2024 | 58.03 | 58.25 | 58.03 | 58.25 | 58.25 | 800 |
| 10 Jun 2024 | 58.25 | 58.25 | 58.13 | 58.24 | 58.24 | 2,200 |
| 07 Jun 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 06 Jun 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1,300 |
| 05 Jun 2024 | 58.21 | 58.47 | 58.20 | 58.20 | 58.20 | 1,500 |
| 04 Jun 2024 | 59.49 | 59.49 | 58.40 | 58.40 | 58.40 | 3,200 |
| 03 Jun 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 4,400 |
| 31 May 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 3,600 |
| 30 May 2024 | 59.60 | 59.60 | 59.30 | 59.30 | 59.30 | 2,500 |
| 29 May 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 200 |
| 28 May 2024 | 59.50 | 59.50 | 59.40 | 59.40 | 59.40 | 2,600 |
| 24 May 2024 | 59.99 | 59.99 | 59.50 | 59.50 | 59.50 | 2,700 |
| 23 May 2024 | 59.63 | 59.72 | 59.63 | 59.63 | 59.63 | 1,100 |
| 22 May 2024 | 59.60 | 60.00 | 59.60 | 60.00 | 60.00 | 800 |
| 21 May 2024 | 59.65 | 59.99 | 59.60 | 59.99 | 59.99 | 3,900 |
| 20 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 17 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 700 |
| 16 May 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 400 |
| 15 May 2024 | 59.00 | 59.00 | 58.99 | 59.00 | 59.00 | 7,400 |
| 14 May 2024 | 58.86 | 60.00 | 58.86 | 60.00 | 60.00 | 1,400 |
| 13 May 2024 | 58.90 | 59.04 | 58.90 | 59.04 | 59.04 | 1,700 |
| 10 May 2024 | 59.00 | 59.00 | 58.75 | 58.88 | 58.88 | 1,300 |
| 09 May 2024 | 59.01 | 59.01 | 59.00 | 59.00 | 59.00 | 700 |
| 08 May 2024 | 59.42 | 60.22 | 59.00 | 59.00 | 59.00 | 4,200 |
| 07 May 2024 | 59.00 | 59.42 | 59.00 | 59.42 | 59.42 | 2,900 |
| 06 May 2024 | 59.15 | 59.85 | 59.00 | 59.45 | 59.45 | 1,800 |
| 03 May 2024 | 59.00 | 59.95 | 58.99 | 59.95 | 59.95 | 4,200 |
| 02 May 2024 | 60.49 | 60.49 | 58.00 | 60.00 | 60.00 | 5,300 |
| 01 May 2024 | 61.50 | 61.50 | 60.00 | 60.57 | 60.57 | 5,100 |
| 30 Apr 2024 | 60.50 | 61.50 | 60.00 | 61.50 | 61.50 | 7,600 |
| 29 Apr 2024 | 58.00 | 60.25 | 58.00 | 60.25 | 60.25 | 1,500 |
| 26 Apr 2024 | 57.75 | 59.92 | 57.75 | 59.67 | 59.67 | 1,800 |
| 25 Apr 2024 | 59.02 | 59.02 | 58.00 | 58.00 | 58.00 | 2,700 |
| 24 Apr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 700 |
| 23 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 500 |
| 22 Apr 2024 | 61.00 | 61.00 | 57.01 | 60.00 | 60.00 | 1,800 |
| 19 Apr 2024 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3,400 |
| 18 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 200 |
| 17 Apr 2024 | 61.00 | 61.69 | 60.90 | 61.00 | 61.00 | 14,300 |
| 16 Apr 2024 | 57.01 | 61.46 | 57.01 | 60.95 | 60.95 | 1,700 |
| 15 Apr 2024 | 60.00 | 61.00 | 58.17 | 60.42 | 60.42 | 3,700 |
| 12 Apr 2024 | 59.26 | 62.49 | 59.26 | 60.00 | 60.00 | 2,300 |
| 11 Apr 2024 | 60.00 | 61.56 | 59.21 | 59.21 | 59.21 | 3,300 |
| 10 Apr 2024 | 57.06 | 62.32 | 57.06 | 62.32 | 62.32 | 2,800 |
| 09 Apr 2024 | 62.92 | 62.92 | 60.00 | 60.94 | 60.94 | 1,600 |
| 08 Apr 2024 | 62.00 | 63.50 | 62.00 | 62.92 | 62.92 | 1,400 |
| 05 Apr 2024 | 62.50 | 63.47 | 61.75 | 63.47 | 63.47 | 6,500 |
| 04 Apr 2024 | 63.26 | 63.50 | 62.40 | 62.50 | 62.50 | 1,200 |
| 03 Apr 2024 | 63.13 | 64.00 | 61.25 | 62.62 | 62.62 | 1,000 |
| 02 Apr 2024 | 61.00 | 61.40 | 61.00 | 61.40 | 61.40 | 800 |
| 01 Apr 2024 | 61.00 | 64.49 | 60.60 | 62.10 | 62.10 | 6,300 |
| 28 Mar 2024 | 59.99 | 60.89 | 58.51 | 60.89 | 60.89 | 3,500 |
| 27 Mar 2024 | 58.00 | 58.97 | 57.19 | 58.97 | 58.97 | 1,600 |
| 26 Mar 2024 | 60.00 | 60.00 | 57.81 | 59.95 | 59.95 | 3,000 |
| 25 Mar 2024 | 58.00 | 60.08 | 58.00 | 60.00 | 60.00 | 12,300 |
| 22 Mar 2024 | 60.00 | 61.48 | 59.72 | 60.00 | 60.00 | 12,800 |
| 21 Mar 2024 | 59.86 | 59.86 | 55.00 | 57.00 | 57.00 | 6,300 |
| 20 Mar 2024 | 59.11 | 59.49 | 58.10 | 58.10 | 58.10 | 7,700 |
| 19 Mar 2024 | 59.80 | 60.00 | 59.00 | 60.00 | 60.00 | 1,700 |
| 18 Mar 2024 | 60.00 | 60.49 | 59.75 | 59.81 | 59.81 | 2,300 |
| 15 Mar 2024 | 60.00 | 61.21 | 60.00 | 60.00 | 60.00 | 2,600 |
| 14 Mar 2024 | 60.15 | 60.15 | 59.51 | 60.15 | 60.15 | 4,600 |
| 13 Mar 2024 | 60.00 | 60.00 | 59.75 | 60.00 | 60.00 | 1,500 |
| 12 Mar 2024 | 60.01 | 60.02 | 59.62 | 59.85 | 59.85 | 3,200 |
| 11 Mar 2024 | 61.85 | 61.85 | 60.03 | 60.97 | 60.97 | 500 |
| 08 Mar 2024 | 60.14 | 62.50 | 60.14 | 62.50 | 62.50 | 6,200 |
| 07 Mar 2024 | 60.30 | 61.01 | 60.30 | 60.30 | 60.30 | 3,400 |
| 06 Mar 2024 | 60.50 | 61.75 | 60.40 | 61.75 | 61.75 | 5,500 |
| 05 Mar 2024 | 62.75 | 62.75 | 60.88 | 62.40 | 62.40 | 10,900 |
| 04 Mar 2024 | 63.50 | 63.50 | 62.23 | 63.00 | 63.00 | 9,800 |
| 01 Mar 2024 | 65.10 | 65.10 | 62.98 | 63.24 | 63.24 | 11,700 |
| 29 Feb 2024 | 64.50 | 66.49 | 64.50 | 64.87 | 64.87 | 23,900 |
| 28 Feb 2024 | 64.25 | 64.40 | 63.00 | 64.28 | 64.28 | 17,000 |
| 27 Feb 2024 | 62.37 | 64.50 | 60.54 | 63.99 | 63.99 | 19,800 |
| 26 Feb 2024 | 61.61 | 63.96 | 60.02 | 62.04 | 62.04 | 15,500 |
| 23 Feb 2024 | 53.47 | 62.99 | 53.47 | 61.92 | 61.92 | 26,800 |
| 22 Feb 2024 | 48.99 | 53.51 | 48.24 | 53.51 | 53.51 | 26,900 |
| 21 Feb 2024 | 46.98 | 50.09 | 46.98 | 48.20 | 48.20 | 6,200 |
| 20 Feb 2024 | 44.06 | 48.08 | 42.75 | 46.66 | 46.66 | 23,700 |
| 16 Feb 2024 | 51.69 | 51.98 | 45.00 | 48.96 | 48.96 | 35,600 |
| 15 Feb 2024 | 55.95 | 55.95 | 51.01 | 51.58 | 51.58 | 22,400 |
| 14 Feb 2024 | 56.27 | 56.75 | 55.00 | 55.49 | 55.49 | 9,900 |
| 13 Feb 2024 | 58.19 | 58.35 | 56.50 | 57.49 | 57.49 | 8,400 |
| 12 Feb 2024 | 59.05 | 59.90 | 59.00 | 59.08 | 59.08 | 9,800 |
| 09 Feb 2024 | 62.30 | 62.30 | 58.00 | 59.13 | 59.13 | 20,300 |
| 08 Feb 2024 | 61.51 | 62.98 | 61.50 | 62.04 | 62.04 | 5,000 |
| 07 Feb 2024 | 62.50 | 62.50 | 61.83 | 62.18 | 62.18 | 8,900 |
| 06 Feb 2024 | 63.10 | 63.27 | 62.10 | 62.10 | 62.10 | 4,500 |
| 05 Feb 2024 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | 1,200 |
| 02 Feb 2024 | 64.45 | 64.45 | 63.50 | 63.50 | 63.50 | 9,600 |
| 01 Feb 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.