Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 59.21 | 59.48 | 59.21 | 59.48 | 59.48 | 53 |
27 Jun 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
26 Jun 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
25 Jun 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
24 Jun 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
21 Jun 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
20 Jun 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
19 Jun 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
18 Jun 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
17 Jun 2024 | 57.74 | 57.90 | 57.74 | 57.90 | 57.90 | 30 |
14 Jun 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
13 Jun 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
12 Jun 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
11 Jun 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
10 Jun 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
07 Jun 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
06 Jun 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
05 Jun 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
04 Jun 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
03 Jun 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
31 May 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
30 May 2024 | 60.06 | 60.07 | 60.06 | 60.07 | 60.07 | 15 |
29 May 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
28 May 2024 | 60.59 | 60.59 | 60.08 | 60.08 | 60.08 | 20 |
27 May 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | 70 |
24 May 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
23 May 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
22 May 2024 | 65.71 | 65.71 | 65.58 | 65.58 | 65.58 | 20 |
21 May 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
20 May 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
17 May 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
16 May 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
15 May 2024 | 65.63 | 65.63 | 65.61 | 65.61 | 65.61 | 10 |
14 May 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
13 May 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
10 May 2024 | 67.76 | 67.98 | 67.76 | 67.98 | 67.98 | 14 |
09 May 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
08 May 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
07 May 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
06 May 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
03 May 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
02 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
30 Apr 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
29 Apr 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
26 Apr 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 10 |
25 Apr 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
24 Apr 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
23 Apr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
22 Apr 2024 | 65.81 | 67.09 | 65.81 | 67.09 | 67.09 | 130 |
19 Apr 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
18 Apr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
17 Apr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
16 Apr 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
15 Apr 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
12 Apr 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
11 Apr 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
10 Apr 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
09 Apr 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | 14 |
08 Apr 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
05 Apr 2024 | 69.01 | 69.34 | 68.40 | 68.40 | 68.40 | 146 |
04 Apr 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
03 Apr 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
02 Apr 2024 | 76.80 | 76.80 | 75.08 | 75.08 | 75.08 | 40 |
28 Mar 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
27 Mar 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
26 Mar 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
25 Mar 2024 | 75.01 | 75.01 | 74.65 | 74.65 | 74.65 | 141 |
22 Mar 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
21 Mar 2024 | 75.24 | 77.03 | 75.24 | 77.03 | 77.03 | 15 |
20 Mar 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
19 Mar 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
18 Mar 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
15 Mar 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
14 Mar 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
13 Mar 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
12 Mar 2024 | 74.88 | 74.88 | 72.66 | 72.66 | 72.66 | 74 |
11 Mar 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
08 Mar 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
07 Mar 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
06 Mar 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
05 Mar 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
04 Mar 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
01 Mar 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
29 Feb 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
28 Feb 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
27 Feb 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
26 Feb 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
23 Feb 2024 | 70.50 | 72.80 | 70.50 | 72.80 | 72.80 | 20 |
22 Feb 2024 | 60.69 | 60.91 | 60.69 | 60.91 | 60.91 | 38 |
21 Feb 2024 | 60.41 | 60.41 | 59.14 | 59.14 | 59.14 | 100 |
20 Feb 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
19 Feb 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
16 Feb 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
15 Feb 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
14 Feb 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
13 Feb 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
12 Feb 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
09 Feb 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
08 Feb 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 6 |
07 Feb 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |