Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
24 May 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
23 May 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
22 May 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
21 May 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
20 May 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
17 May 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
16 May 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
15 May 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
14 May 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
13 May 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
10 May 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
09 May 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
08 May 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
07 May 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
06 May 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
03 May 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
02 May 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
01 May 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
30 Apr 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
29 Apr 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
26 Apr 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
25 Apr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
24 Apr 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
23 Apr 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
22 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
19 Apr 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
18 Apr 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
17 Apr 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
16 Apr 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
15 Apr 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
12 Apr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
11 Apr 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
10 Apr 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
09 Apr 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
08 Apr 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
05 Apr 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
04 Apr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
03 Apr 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
02 Apr 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
01 Apr 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
28 Mar 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
27 Mar 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
26 Mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
25 Mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
22 Mar 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
21 Mar 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
20 Mar 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
19 Mar 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
18 Mar 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
15 Mar 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
14 Mar 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
13 Mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
12 Mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
11 Mar 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
08 Mar 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
07 Mar 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
06 Mar 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
05 Mar 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
04 Mar 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
01 Mar 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
29 Feb 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
28 Feb 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
27 Feb 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
26 Feb 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
23 Feb 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
22 Feb 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
21 Feb 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
20 Feb 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
16 Feb 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
15 Feb 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
14 Feb 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
13 Feb 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
12 Feb 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
09 Feb 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
08 Feb 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
07 Feb 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
06 Feb 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
05 Feb 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
02 Feb 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
01 Feb 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
31 Jan 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
30 Jan 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
29 Jan 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
26 Jan 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
25 Jan 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
24 Jan 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
23 Jan 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
22 Jan 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
19 Jan 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
18 Jan 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
17 Jan 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
16 Jan 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
12 Jan 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
11 Jan 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
10 Jan 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
09 Jan 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
08 Jan 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
05 Jan 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
04 Jan 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |