Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
13 Jun 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
12 Jun 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
11 Jun 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
10 Jun 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
07 Jun 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
06 Jun 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
05 Jun 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
04 Jun 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
03 Jun 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
31 May 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
30 May 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
29 May 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
28 May 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
24 May 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
23 May 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
22 May 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
21 May 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
20 May 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
17 May 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
16 May 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
15 May 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
14 May 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
13 May 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
10 May 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
09 May 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
08 May 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
07 May 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
06 May 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
03 May 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
02 May 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
01 May 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
30 Apr 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
29 Apr 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
26 Apr 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
25 Apr 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
24 Apr 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
23 Apr 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
22 Apr 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
19 Apr 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
18 Apr 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
17 Apr 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
16 Apr 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
15 Apr 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
12 Apr 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
11 Apr 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
10 Apr 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
09 Apr 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
08 Apr 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
05 Apr 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
04 Apr 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
03 Apr 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
02 Apr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
01 Apr 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
28 Mar 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
27 Mar 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
26 Mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
25 Mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
22 Mar 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
21 Mar 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
20 Mar 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
19 Mar 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
18 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
15 Mar 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
14 Mar 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
13 Mar 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
12 Mar 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
11 Mar 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
08 Mar 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
07 Mar 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
06 Mar 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
05 Mar 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
04 Mar 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
01 Mar 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
29 Feb 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
28 Feb 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
27 Feb 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
26 Feb 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
23 Feb 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
22 Feb 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
21 Feb 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
20 Feb 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
16 Feb 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
15 Feb 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
14 Feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
13 Feb 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
12 Feb 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
09 Feb 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
08 Feb 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
07 Feb 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
06 Feb 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
05 Feb 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
02 Feb 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
01 Feb 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
31 Jan 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
30 Jan 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
29 Jan 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
26 Jan 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
25 Jan 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
24 Jan 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |