Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
02 Jul 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
01 Jul 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
28 Jun 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
27 Jun 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
26 Jun 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
25 Jun 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
24 Jun 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
21 Jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
20 Jun 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
18 Jun 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
17 Jun 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
14 Jun 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
13 Jun 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
12 Jun 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
11 Jun 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
10 Jun 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
07 Jun 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
06 Jun 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
05 Jun 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
04 Jun 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
03 Jun 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
31 May 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
30 May 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
29 May 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
28 May 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
24 May 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
23 May 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
22 May 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
21 May 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
20 May 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
17 May 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
16 May 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
15 May 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
14 May 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
13 May 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
10 May 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
09 May 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
08 May 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
07 May 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
06 May 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
03 May 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
02 May 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
01 May 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
30 Apr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
29 Apr 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
26 Apr 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
25 Apr 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
24 Apr 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
23 Apr 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
22 Apr 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
19 Apr 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
18 Apr 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
17 Apr 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
16 Apr 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
15 Apr 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
12 Apr 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
11 Apr 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
10 Apr 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
09 Apr 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
08 Apr 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
05 Apr 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
04 Apr 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
03 Apr 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
02 Apr 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
01 Apr 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
28 Mar 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
27 Mar 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
26 Mar 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
25 Mar 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
22 Mar 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
21 Mar 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
20 Mar 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
19 Mar 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
18 Mar 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
15 Mar 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
14 Mar 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
13 Mar 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
12 Mar 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
11 Mar 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
08 Mar 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
07 Mar 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
06 Mar 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
05 Mar 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
04 Mar 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
01 Mar 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
29 Feb 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
28 Feb 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
27 Feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
26 Feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
23 Feb 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
22 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
21 Feb 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
20 Feb 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
16 Feb 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
15 Feb 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
14 Feb 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
13 Feb 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
12 Feb 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |