Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 59.39 | 59.46 | 59.39 | 59.46 | 59.46 | 3 |
27 Jun 2024 | 59.19 | 59.30 | 58.80 | 59.30 | 59.30 | 10 |
26 Jun 2024 | 60.02 | 60.02 | 59.45 | 59.45 | 59.45 | - |
25 Jun 2024 | 60.40 | 60.40 | 60.17 | 60.17 | 60.17 | - |
24 Jun 2024 | 58.74 | 60.86 | 58.74 | 60.86 | 60.86 | - |
21 Jun 2024 | 58.88 | 58.88 | 58.19 | 58.19 | 58.19 | - |
20 Jun 2024 | 57.57 | 57.97 | 57.57 | 57.97 | 57.97 | - |
19 Jun 2024 | 60.32 | 60.32 | 57.63 | 57.63 | 57.63 | - |
18 Jun 2024 | 58.21 | 58.21 | 57.98 | 57.98 | 57.98 | - |
17 Jun 2024 | 58.09 | 58.09 | 57.26 | 57.26 | 57.26 | - |
14 Jun 2024 | 58.13 | 58.16 | 57.81 | 58.16 | 58.16 | 10 |
13 Jun 2024 | 60.27 | 60.27 | 58.64 | 58.64 | 58.64 | 3 |
12 Jun 2024 | 59.34 | 60.40 | 59.34 | 60.40 | 60.40 | 131 |
11 Jun 2024 | 59.52 | 59.52 | 58.96 | 58.96 | 58.96 | - |
10 Jun 2024 | 60.56 | 60.56 | 60.04 | 60.04 | 60.04 | - |
07 Jun 2024 | 61.48 | 61.48 | 60.70 | 60.70 | 60.70 | - |
06 Jun 2024 | 59.98 | 60.69 | 59.98 | 60.69 | 60.69 | - |
05 Jun 2024 | 59.52 | 60.14 | 59.52 | 60.14 | 60.14 | - |
04 Jun 2024 | 58.98 | 59.24 | 58.98 | 59.24 | 59.24 | - |
03 Jun 2024 | 59.33 | 59.79 | 58.81 | 58.81 | 58.81 | 30 |
31 May 2024 | 60.23 | 60.23 | 58.35 | 58.35 | 58.35 | 37 |
30 May 2024 | 60.57 | 60.66 | 60.02 | 60.66 | 60.66 | 56 |
29 May 2024 | 60.43 | 60.43 | 60.25 | 60.25 | 60.25 | - |
28 May 2024 | 61.26 | 61.26 | 60.46 | 60.46 | 60.46 | - |
27 May 2024 | 61.41 | 61.41 | 60.79 | 61.10 | 61.10 | 50 |
24 May 2024 | 61.59 | 61.59 | 61.55 | 61.57 | 61.57 | 25 |
23 May 2024 | 62.81 | 62.81 | 62.13 | 62.13 | 62.13 | - |
22 May 2024 | 65.86 | 65.86 | 63.14 | 63.14 | 63.14 | 44 |
21 May 2024 | 67.90 | 68.10 | 65.52 | 65.52 | 65.52 | 15 |
20 May 2024 | 66.67 | 67.20 | 66.67 | 67.20 | 67.20 | 29 |
17 May 2024 | 66.28 | 66.83 | 66.28 | 66.83 | 66.83 | - |
16 May 2024 | 65.92 | 66.09 | 65.92 | 66.09 | 66.09 | - |
15 May 2024 | 65.84 | 66.60 | 65.84 | 66.60 | 66.60 | - |
14 May 2024 | 64.90 | 66.03 | 64.90 | 66.03 | 66.03 | 131 |
13 May 2024 | 66.36 | 66.36 | 65.47 | 65.47 | 65.47 | - |
10 May 2024 | 68.10 | 68.10 | 66.51 | 66.51 | 66.51 | - |
09 May 2024 | 66.40 | 66.99 | 66.40 | 66.99 | 66.99 | - |
08 May 2024 | 66.50 | 66.50 | 66.29 | 66.48 | 66.48 | 131 |
07 May 2024 | 68.09 | 68.09 | 67.17 | 67.17 | 67.17 | - |
06 May 2024 | 65.03 | 66.57 | 64.55 | 66.57 | 66.57 | 161 |
03 May 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
02 May 2024 | 64.07 | 64.07 | 63.80 | 64.04 | 64.04 | 7 |
30 Apr 2024 | 70.50 | 70.50 | 68.74 | 68.74 | 68.74 | - |
29 Apr 2024 | 70.03 | 70.50 | 70.03 | 70.50 | 70.50 | - |
26 Apr 2024 | 68.99 | 69.49 | 68.99 | 69.49 | 69.49 | - |
25 Apr 2024 | 68.50 | 68.50 | 67.03 | 67.03 | 67.03 | - |
24 Apr 2024 | 71.10 | 71.10 | 69.40 | 69.40 | 69.40 | - |
23 Apr 2024 | 67.50 | 68.83 | 67.27 | 68.83 | 68.83 | 131 |
22 Apr 2024 | 66.41 | 67.23 | 65.81 | 65.81 | 65.81 | 131 |
19 Apr 2024 | 67.96 | 67.96 | 66.88 | 66.88 | 66.88 | - |
18 Apr 2024 | 69.24 | 69.24 | 68.94 | 68.94 | 68.94 | - |
17 Apr 2024 | 69.13 | 70.06 | 68.27 | 68.27 | 68.27 | 9 |
16 Apr 2024 | 68.88 | 69.08 | 68.88 | 69.08 | 69.08 | - |
15 Apr 2024 | 72.08 | 72.53 | 71.50 | 71.50 | 71.50 | 187 |
12 Apr 2024 | 74.82 | 74.82 | 72.95 | 72.95 | 72.95 | 131 |
11 Apr 2024 | 73.40 | 73.61 | 73.00 | 73.00 | 73.00 | 131 |
10 Apr 2024 | 73.47 | 73.47 | 72.83 | 72.83 | 72.83 | - |
09 Apr 2024 | 71.96 | 72.40 | 71.96 | 72.40 | 72.40 | - |
08 Apr 2024 | 70.96 | 72.55 | 70.72 | 72.38 | 72.38 | 116 |
05 Apr 2024 | 68.78 | 70.17 | 68.78 | 70.17 | 70.17 | 182 |
04 Apr 2024 | 71.98 | 71.98 | 71.27 | 71.27 | 71.27 | 278 |
03 Apr 2024 | 73.23 | 73.88 | 72.95 | 73.88 | 73.88 | 157 |
02 Apr 2024 | 76.50 | 76.50 | 73.40 | 73.40 | 73.40 | - |
28 Mar 2024 | 77.98 | 77.98 | 77.34 | 77.72 | 77.72 | 139 |
27 Mar 2024 | 78.06 | 78.95 | 76.57 | 76.57 | 76.57 | 278 |
26 Mar 2024 | 76.73 | 78.10 | 76.73 | 78.10 | 78.10 | 139 |
25 Mar 2024 | 74.80 | 76.00 | 74.80 | 76.00 | 76.00 | 139 |
22 Mar 2024 | 77.65 | 77.65 | 75.26 | 75.26 | 75.26 | - |
21 Mar 2024 | 75.90 | 77.39 | 75.90 | 77.39 | 77.39 | - |
20 Mar 2024 | 72.83 | 73.05 | 72.18 | 72.18 | 72.18 | 139 |
19 Mar 2024 | 74.06 | 74.06 | 72.10 | 73.01 | 73.01 | 321 |
18 Mar 2024 | 73.83 | 74.73 | 73.83 | 74.73 | 74.73 | 278 |
15 Mar 2024 | 74.67 | 74.86 | 73.80 | 73.80 | 73.80 | 189 |
14 Mar 2024 | 79.14 | 79.32 | 74.44 | 74.44 | 74.44 | 100 |
13 Mar 2024 | 75.34 | 78.54 | 75.34 | 78.54 | 78.54 | - |
12 Mar 2024 | 75.35 | 75.90 | 73.87 | 74.21 | 74.21 | 398 |
11 Mar 2024 | 74.14 | 75.10 | 74.14 | 75.10 | 75.10 | 146 |
08 Mar 2024 | 70.61 | 73.06 | 70.61 | 73.06 | 73.06 | - |
07 Mar 2024 | 69.59 | 69.66 | 69.59 | 69.66 | 69.66 | - |
06 Mar 2024 | 69.50 | 70.23 | 69.50 | 70.23 | 70.23 | 139 |
05 Mar 2024 | 70.64 | 70.64 | 68.33 | 68.33 | 68.33 | 509 |
04 Mar 2024 | 72.93 | 73.02 | 71.26 | 71.26 | 71.26 | 139 |
01 Mar 2024 | 73.46 | 73.46 | 72.60 | 72.60 | 72.60 | - |
29 Feb 2024 | 72.40 | 74.38 | 72.40 | 73.38 | 73.38 | 139 |
28 Feb 2024 | 71.88 | 73.58 | 71.88 | 73.58 | 73.58 | 15 |
27 Feb 2024 | 68.89 | 70.95 | 68.89 | 70.95 | 70.95 | - |
26 Feb 2024 | 72.65 | 72.65 | 69.86 | 69.87 | 69.87 | 24 |
23 Feb 2024 | 70.91 | 74.07 | 70.68 | 73.84 | 73.84 | 1,736 |
22 Feb 2024 | 60.76 | 62.27 | 60.76 | 62.27 | 62.27 | 139 |
21 Feb 2024 | 60.73 | 60.73 | 59.57 | 59.57 | 59.57 | 139 |
20 Feb 2024 | 61.10 | 61.10 | 60.67 | 60.67 | 60.67 | - |
19 Feb 2024 | 60.96 | 60.96 | 60.93 | 60.93 | 60.93 | - |
16 Feb 2024 | 64.86 | 64.86 | 62.19 | 62.19 | 62.19 | - |
15 Feb 2024 | 63.62 | 64.19 | 63.62 | 64.19 | 64.19 | - |
14 Feb 2024 | 60.92 | 62.26 | 60.92 | 62.26 | 62.26 | 199 |
13 Feb 2024 | 64.43 | 64.43 | 61.91 | 61.91 | 61.91 | 139 |
12 Feb 2024 | 61.70 | 64.36 | 61.70 | 64.36 | 64.36 | - |
09 Feb 2024 | 63.76 | 63.76 | 62.95 | 62.95 | 62.95 | - |
08 Feb 2024 | 62.78 | 64.25 | 62.78 | 64.08 | 64.08 | 278 |
07 Feb 2024 | 62.44 | 62.48 | 62.44 | 62.48 | 62.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |