Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 57.36 | 57.36 | 56.41 | 52.33 | 52.33 | 18 |
13 Jun 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
12 Jun 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
11 Jun 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
10 Jun 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
07 Jun 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
06 Jun 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
05 Jun 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
04 Jun 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
03 Jun 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
31 May 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
30 May 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
29 May 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
28 May 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
27 May 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
24 May 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
23 May 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
22 May 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
21 May 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
20 May 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
17 May 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
16 May 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
15 May 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
14 May 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
13 May 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
10 May 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
09 May 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
08 May 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
07 May 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
06 May 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
03 May 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
02 May 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
30 Apr 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
29 Apr 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
26 Apr 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
25 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
24 Apr 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
23 Apr 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
22 Apr 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
19 Apr 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
18 Apr 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
17 Apr 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
16 Apr 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
15 Apr 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
12 Apr 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
11 Apr 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
10 Apr 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
09 Apr 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
08 Apr 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
05 Apr 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
04 Apr 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
03 Apr 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
02 Apr 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
28 Mar 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
27 Mar 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
26 Mar 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
25 Mar 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
22 Mar 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
21 Mar 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
20 Mar 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
19 Mar 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
18 Mar 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
15 Mar 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
14 Mar 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
13 Mar 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
12 Mar 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
11 Mar 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
08 Mar 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
07 Mar 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
06 Mar 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
05 Mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
04 Mar 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
01 Mar 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
29 Feb 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
28 Feb 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
27 Feb 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
26 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
23 Feb 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
22 Feb 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
21 Feb 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
20 Feb 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
19 Feb 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
16 Feb 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
15 Feb 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
14 Feb 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
13 Feb 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
12 Feb 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
09 Feb 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
08 Feb 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
07 Feb 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
06 Feb 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
05 Feb 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
02 Feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
01 Feb 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
31 Jan 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
30 Jan 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
29 Jan 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
26 Jan 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
25 Jan 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
24 Jan 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |