Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
30 May 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
29 May 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
28 May 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
24 May 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
23 May 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
22 May 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
21 May 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
20 May 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
17 May 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
16 May 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
15 May 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
14 May 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
13 May 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
10 May 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
09 May 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
08 May 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
07 May 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
06 May 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
03 May 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
02 May 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
01 May 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
30 Apr 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
29 Apr 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
26 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
25 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
24 Apr 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
23 Apr 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
22 Apr 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
19 Apr 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
18 Apr 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
17 Apr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
16 Apr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
15 Apr 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
12 Apr 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
11 Apr 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
10 Apr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
09 Apr 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
08 Apr 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
05 Apr 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
04 Apr 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
03 Apr 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
02 Apr 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
01 Apr 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
28 Mar 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
27 Mar 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
26 Mar 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
25 Mar 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
22 Mar 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
21 Mar 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
20 Mar 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
19 Mar 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
18 Mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
15 Mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
14 Mar 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
13 Mar 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
12 Mar 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
11 Mar 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
08 Mar 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
07 Mar 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
06 Mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
05 Mar 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
04 Mar 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
01 Mar 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
29 Feb 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
28 Feb 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
27 Feb 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
26 Feb 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
23 Feb 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
22 Feb 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
21 Feb 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
20 Feb 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
16 Feb 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
15 Feb 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
14 Feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
13 Feb 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
12 Feb 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
09 Feb 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
08 Feb 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
07 Feb 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
06 Feb 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
05 Feb 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
02 Feb 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
01 Feb 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
31 Jan 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
30 Jan 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
29 Jan 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
26 Jan 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
25 Jan 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
24 Jan 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
23 Jan 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
22 Jan 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
19 Jan 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
18 Jan 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
17 Jan 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
16 Jan 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
12 Jan 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
11 Jan 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
10 Jan 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |