Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
27 Jun 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
26 Jun 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
25 Jun 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
24 Jun 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
21 Jun 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
20 Jun 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
18 Jun 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
17 Jun 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
14 Jun 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
13 Jun 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
12 Jun 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
11 Jun 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
10 Jun 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
07 Jun 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
06 Jun 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
05 Jun 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
04 Jun 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
03 Jun 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
31 May 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
30 May 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
29 May 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
28 May 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
24 May 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
23 May 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
22 May 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
21 May 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
20 May 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
17 May 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
16 May 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
15 May 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
14 May 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
13 May 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
10 May 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
09 May 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
08 May 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
07 May 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
06 May 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
03 May 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
02 May 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
01 May 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
30 Apr 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
29 Apr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
26 Apr 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
25 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
24 Apr 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
23 Apr 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
22 Apr 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
19 Apr 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
18 Apr 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
17 Apr 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
16 Apr 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
15 Apr 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
12 Apr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
11 Apr 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
10 Apr 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
09 Apr 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
08 Apr 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
05 Apr 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
04 Apr 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
03 Apr 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
02 Apr 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
01 Apr 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
28 Mar 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
27 Mar 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
26 Mar 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
25 Mar 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
22 Mar 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
21 Mar 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
20 Mar 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
19 Mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
18 Mar 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
15 Mar 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
14 Mar 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
13 Mar 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
12 Mar 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
11 Mar 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
08 Mar 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
07 Mar 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
06 Mar 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
05 Mar 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
04 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
01 Mar 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
29 Feb 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
28 Feb 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
27 Feb 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
26 Feb 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
23 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
22 Feb 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
21 Feb 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
20 Feb 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
16 Feb 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
15 Feb 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
14 Feb 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
13 Feb 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
12 Feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
09 Feb 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
08 Feb 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
07 Feb 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
06 Feb 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |