Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | - | - | - | - | - | - |
03 July 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
02 July 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
01 July 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
28 June 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
27 June 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
26 June 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
25 June 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
24 June 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
21 June 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
20 June 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
18 June 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
17 June 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
14 June 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
13 June 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
12 June 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
11 June 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
10 June 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
07 June 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
06 June 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
05 June 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
04 June 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
03 June 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
31 May 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
30 May 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
29 May 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
28 May 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
24 May 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
23 May 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
22 May 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
21 May 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
20 May 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
17 May 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
16 May 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
15 May 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
14 May 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
13 May 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
10 May 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
09 May 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
08 May 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
07 May 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
06 May 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
03 May 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
02 May 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
01 May 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
30 Apr 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
29 Apr 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
26 Apr 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
25 Apr 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
24 Apr 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
23 Apr 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
22 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
19 Apr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
18 Apr 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
17 Apr 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
16 Apr 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
15 Apr 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
12 Apr 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
11 Apr 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
10 Apr 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
09 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
08 Apr 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
05 Apr 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
04 Apr 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
03 Apr 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
02 Apr 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
01 Apr 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
28 Mar 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
27 Mar 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
26 Mar 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
25 Mar 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
22 Mar 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
21 Mar 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
20 Mar 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
19 Mar 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
18 Mar 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
15 Mar 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
14 Mar 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
13 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
12 Mar 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
11 Mar 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
08 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
07 Mar 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
06 Mar 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
05 Mar 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
04 Mar 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
01 Mar 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
29 Feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
28 Feb 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
27 Feb 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
26 Feb 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
23 Feb 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
22 Feb 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
21 Feb 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
20 Feb 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
16 Feb 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
15 Feb 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
14 Feb 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
13 Feb 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
12 Feb 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |