Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
26 Jun 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
25 Jun 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
24 Jun 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
21 Jun 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
20 Jun 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
18 Jun 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
17 Jun 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
14 Jun 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
13 Jun 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
12 Jun 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
11 Jun 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
10 Jun 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
07 Jun 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
06 Jun 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
05 Jun 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
04 Jun 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
03 Jun 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
31 May 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
30 May 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
29 May 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
28 May 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
24 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
23 May 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
22 May 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
21 May 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
20 May 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
17 May 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
16 May 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
15 May 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
14 May 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
13 May 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
10 May 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
09 May 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
08 May 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
07 May 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
06 May 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
03 May 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
02 May 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
01 May 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
30 Apr 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
29 Apr 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
26 Apr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
25 Apr 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
24 Apr 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
23 Apr 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
22 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
19 Apr 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
18 Apr 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
17 Apr 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
16 Apr 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
15 Apr 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
12 Apr 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
11 Apr 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
10 Apr 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
09 Apr 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
08 Apr 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
05 Apr 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
04 Apr 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
03 Apr 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
02 Apr 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
01 Apr 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
28 Mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
27 Mar 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
26 Mar 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
25 Mar 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
22 Mar 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
21 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
20 Mar 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
19 Mar 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
18 Mar 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
15 Mar 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
14 Mar 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
13 Mar 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
12 Mar 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
11 Mar 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
08 Mar 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
07 Mar 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
06 Mar 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
05 Mar 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
04 Mar 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
01 Mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
29 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
28 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
27 Feb 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
26 Feb 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
23 Feb 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
22 Feb 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
21 Feb 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
20 Feb 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
16 Feb 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
15 Feb 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
14 Feb 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
13 Feb 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
12 Feb 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
09 Feb 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
08 Feb 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
07 Feb 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
06 Feb 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
05 Feb 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |