Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 58.66 | 60.72 | 58.27 | 60.72 | 60.72 | 2,236 |
21 Jun 2024 | 58.68 | 59.01 | 58.11 | 58.11 | 58.11 | 616 |
20 Jun 2024 | 57.83 | 58.16 | 57.43 | 58.10 | 58.10 | 1,600 |
19 Jun 2024 | 58.11 | 58.11 | 56.52 | 56.52 | 56.52 | 817 |
18 Jun 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
17 Jun 2024 | 58.24 | 58.60 | 56.89 | 57.20 | 57.20 | 1,370 |
14 Jun 2024 | 57.85 | 58.40 | 57.57 | 58.08 | 58.08 | 1,783 |
13 Jun 2024 | 60.32 | 60.62 | 58.56 | 58.63 | 58.63 | 2,539 |
12 Jun 2024 | 59.25 | 61.55 | 58.56 | 60.37 | 60.37 | 1,076 |
11 Jun 2024 | 59.60 | 59.81 | 58.80 | 58.87 | 58.87 | 747 |
10 Jun 2024 | 60.50 | 60.50 | 59.38 | 59.98 | 59.98 | 122 |
07 Jun 2024 | 61.18 | 61.49 | 60.37 | 60.74 | 60.74 | 2,204 |
06 Jun 2024 | 59.90 | 61.07 | 59.50 | 60.63 | 60.63 | 373 |
05 Jun 2024 | 59.43 | 59.99 | 59.00 | 59.99 | 59.99 | 642 |
04 Jun 2024 | 59.15 | 59.50 | 57.92 | 59.22 | 59.22 | 1,669 |
03 Jun 2024 | 59.20 | 59.59 | 58.87 | 59.12 | 59.12 | 1,966 |
31 May 2024 | 60.01 | 60.17 | 58.27 | 58.27 | 58.27 | 863 |
30 May 2024 | 60.88 | 60.88 | 59.51 | 60.56 | 60.56 | 3,285 |
29 May 2024 | 60.46 | 60.52 | 59.91 | 60.36 | 60.36 | 611 |
28 May 2024 | 61.44 | 61.45 | 60.00 | 60.37 | 60.37 | 1,079 |
27 May 2024 | 61.00 | 61.77 | 61.00 | 61.27 | 61.27 | 226 |
24 May 2024 | 61.44 | 62.03 | 61.34 | 61.70 | 61.70 | 256 |
23 May 2024 | 63.03 | 63.24 | 61.72 | 62.15 | 62.15 | 3,775 |
22 May 2024 | 65.68 | 65.80 | 62.70 | 63.09 | 63.09 | 822 |
21 May 2024 | 67.99 | 67.99 | 65.11 | 65.47 | 65.47 | 118 |
20 May 2024 | 66.55 | 67.27 | 66.20 | 67.27 | 67.27 | 624 |
17 May 2024 | 65.87 | 66.84 | 65.61 | 66.84 | 66.84 | 480 |
16 May 2024 | 65.93 | 66.27 | 65.87 | 66.27 | 66.27 | 3,312 |
15 May 2024 | 66.11 | 66.94 | 65.79 | 66.51 | 66.51 | 1,769 |
14 May 2024 | 64.90 | 66.38 | 64.10 | 66.00 | 66.00 | 11,684 |
13 May 2024 | 66.38 | 66.84 | 65.62 | 65.62 | 65.62 | 551 |
10 May 2024 | 68.34 | 68.71 | 66.43 | 66.49 | 66.49 | 521 |
09 May 2024 | 66.46 | 67.03 | 65.72 | 67.03 | 67.03 | 424 |
08 May 2024 | 66.61 | 66.96 | 65.57 | 66.42 | 66.42 | 31,239 |
07 May 2024 | 68.05 | 68.30 | 67.02 | 67.08 | 67.08 | 18,972 |
06 May 2024 | 64.82 | 66.98 | 64.02 | 66.83 | 66.83 | 2,837 |
03 May 2024 | 70.35 | 71.68 | 66.06 | 66.09 | 66.09 | 5,160 |
02 May 2024 | 63.86 | 64.42 | 63.00 | 63.82 | 63.82 | 16,084 |
30 Apr 2024 | 71.02 | 71.02 | 68.90 | 68.90 | 68.90 | 3,220 |
29 Apr 2024 | 69.66 | 70.65 | 69.66 | 70.37 | 70.37 | 72 |
26 Apr 2024 | 68.89 | 70.05 | 68.40 | 69.56 | 69.56 | 193 |
25 Apr 2024 | 68.68 | 68.68 | 66.70 | 67.09 | 67.09 | 2,288 |
24 Apr 2024 | 70.68 | 70.93 | 69.35 | 69.37 | 69.37 | 370 |
23 Apr 2024 | 68.05 | 69.00 | 66.53 | 68.90 | 68.90 | 851 |
22 Apr 2024 | 66.17 | 67.34 | 65.67 | 65.73 | 65.73 | 1,627 |
19 Apr 2024 | 67.77 | 68.50 | 66.24 | 66.85 | 66.85 | 2,729 |
18 Apr 2024 | 69.23 | 69.38 | 68.26 | 69.03 | 69.03 | 3,289 |
17 Apr 2024 | 68.73 | 70.08 | 68.24 | 68.24 | 68.24 | 1,205 |
16 Apr 2024 | 69.04 | 69.26 | 67.17 | 69.20 | 69.20 | 3,832 |
15 Apr 2024 | 72.31 | 72.69 | 71.17 | 71.46 | 71.46 | 1,030 |
12 Apr 2024 | 74.60 | 74.74 | 72.98 | 72.98 | 72.98 | 363 |
11 Apr 2024 | 73.57 | 73.57 | 72.85 | 72.85 | 72.85 | 768 |
10 Apr 2024 | 73.53 | 74.00 | 71.20 | 72.80 | 72.80 | 1,428 |
09 Apr 2024 | 71.79 | 72.40 | 71.46 | 72.30 | 72.30 | 1,652 |
08 Apr 2024 | 71.05 | 72.43 | 70.51 | 72.21 | 72.21 | 2,963 |
05 Apr 2024 | 69.21 | 70.35 | 67.41 | 70.02 | 70.02 | 1,683 |
04 Apr 2024 | 72.00 | 73.60 | 70.35 | 71.25 | 71.25 | 7,488 |
03 Apr 2024 | 73.36 | 73.97 | 72.83 | 73.97 | 73.97 | 725 |
02 Apr 2024 | 76.23 | 76.28 | 72.50 | 73.36 | 73.36 | 3,782 |
28 Mar 2024 | 77.34 | 77.89 | 77.11 | 77.55 | 77.55 | 604 |
27 Mar 2024 | 78.54 | 78.79 | 76.14 | 76.58 | 76.58 | 1,256 |
26 Mar 2024 | 76.41 | 79.00 | 76.41 | 78.30 | 78.30 | 1,031 |
25 Mar 2024 | 74.93 | 76.02 | 74.61 | 76.02 | 76.02 | 867 |
22 Mar 2024 | 78.00 | 78.09 | 74.81 | 75.10 | 75.10 | 2,454 |
21 Mar 2024 | 75.93 | 77.86 | 75.34 | 77.33 | 77.33 | 1,029 |
20 Mar 2024 | 72.70 | 73.23 | 72.27 | 72.27 | 72.27 | 725 |
19 Mar 2024 | 74.25 | 74.25 | 72.03 | 73.01 | 73.01 | 765 |
18 Mar 2024 | 73.70 | 74.72 | 73.00 | 74.72 | 74.72 | 6,469 |
15 Mar 2024 | 74.42 | 75.30 | 73.57 | 73.78 | 73.78 | 2,649 |
14 Mar 2024 | 78.87 | 79.33 | 74.40 | 74.40 | 74.40 | 3,187 |
13 Mar 2024 | 75.29 | 79.90 | 74.31 | 78.57 | 78.57 | 2,742 |
12 Mar 2024 | 75.64 | 75.75 | 73.98 | 74.13 | 74.13 | 8,667 |
11 Mar 2024 | 73.92 | 76.00 | 73.53 | 75.12 | 75.12 | 4,088 |
08 Mar 2024 | 70.49 | 74.66 | 70.49 | 73.47 | 73.47 | 1,334 |
07 Mar 2024 | 69.58 | 70.84 | 69.44 | 69.51 | 69.51 | 1,663 |
06 Mar 2024 | 69.04 | 70.44 | 69.04 | 70.14 | 70.14 | 2,992 |
05 Mar 2024 | 70.40 | 70.87 | 68.14 | 68.31 | 68.31 | 2,100 |
04 Mar 2024 | 74.10 | 74.10 | 71.14 | 71.14 | 71.14 | 3,273 |
01 Mar 2024 | 73.47 | 73.70 | 72.55 | 72.55 | 72.55 | 1,573 |
29 Feb 2024 | 72.56 | 74.50 | 72.31 | 73.29 | 73.29 | 1,170 |
28 Feb 2024 | 71.72 | 73.63 | 70.97 | 73.38 | 73.38 | 15,247 |
27 Feb 2024 | 68.73 | 71.06 | 68.73 | 70.80 | 70.80 | 6,689 |
26 Feb 2024 | 72.41 | 72.82 | 69.67 | 69.85 | 69.85 | 4,374 |
23 Feb 2024 | 71.00 | 76.51 | 70.69 | 73.85 | 73.85 | 15,101 |
22 Feb 2024 | 60.88 | 62.47 | 60.80 | 62.24 | 62.24 | 3,362 |
21 Feb 2024 | 60.77 | 60.77 | 59.50 | 59.63 | 59.63 | 1,814 |
20 Feb 2024 | 60.94 | 61.13 | 59.80 | 60.66 | 60.66 | 20,691 |
19 Feb 2024 | 60.53 | 61.04 | 60.53 | 61.00 | 61.00 | 1,080 |
16 Feb 2024 | 64.60 | 64.97 | 61.52 | 62.17 | 62.17 | 2,103 |
15 Feb 2024 | 63.70 | 64.89 | 63.46 | 64.11 | 64.11 | 1,183 |
14 Feb 2024 | 61.50 | 62.24 | 61.50 | 62.24 | 62.24 | 681 |
13 Feb 2024 | 64.05 | 64.54 | 61.12 | 62.01 | 62.01 | 1,056 |
12 Feb 2024 | 61.57 | 64.46 | 61.32 | 64.25 | 64.25 | 5,025 |
09 Feb 2024 | 63.74 | 64.83 | 62.84 | 62.84 | 62.84 | 1,258 |
08 Feb 2024 | 63.40 | 64.38 | 62.55 | 64.14 | 64.14 | 3,611 |
07 Feb 2024 | 62.24 | 62.66 | 61.74 | 62.44 | 62.44 | 1,220 |
06 Feb 2024 | 61.46 | 63.19 | 60.68 | 62.84 | 62.84 | 768 |
05 Feb 2024 | 62.78 | 62.99 | 61.13 | 61.43 | 61.43 | 1,553 |
02 Feb 2024 | 62.60 | 62.64 | 61.09 | 62.52 | 62.52 | 1,990 |
01 Feb 2024 | 60.96 | 61.12 | 59.85 | 60.17 | 60.17 | 483 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |