Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
20 June 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
18 June 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
17 June 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
14 June 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
13 June 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
12 June 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
11 June 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
10 June 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
07 June 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
06 June 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
05 June 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
04 June 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
03 June 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
31 May 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
30 May 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
29 May 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
28 May 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
24 May 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
23 May 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
22 May 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
21 May 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
20 May 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
17 May 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
16 May 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
15 May 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
14 May 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
13 May 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
10 May 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
09 May 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
08 May 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
07 May 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
06 May 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
03 May 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
02 May 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
01 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
30 Apr 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
29 Apr 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
26 Apr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
25 Apr 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
24 Apr 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
23 Apr 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
22 Apr 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
19 Apr 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
18 Apr 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
17 Apr 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
16 Apr 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
15 Apr 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
12 Apr 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
11 Apr 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
10 Apr 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
09 Apr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
08 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
05 Apr 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
04 Apr 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
03 Apr 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
02 Apr 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
01 Apr 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
28 Mar 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
27 Mar 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
26 Mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
25 Mar 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
22 Mar 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
21 Mar 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
20 Mar 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
19 Mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
18 Mar 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
15 Mar 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
14 Mar 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
13 Mar 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
12 Mar 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
11 Mar 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
08 Mar 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
07 Mar 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
06 Mar 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
05 Mar 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
04 Mar 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
01 Mar 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
29 Feb 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
28 Feb 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
27 Feb 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
26 Feb 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
23 Feb 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
22 Feb 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
21 Feb 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
20 Feb 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
16 Feb 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
15 Feb 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
14 Feb 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
13 Feb 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
12 Feb 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
09 Feb 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
08 Feb 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
07 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
06 Feb 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
05 Feb 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
02 Feb 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
01 Feb 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
31 Jan 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
30 Jan 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |