Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
13 Jun 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
12 Jun 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
11 Jun 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
10 Jun 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
07 Jun 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
06 Jun 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
05 Jun 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
04 Jun 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
03 Jun 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
31 May 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
30 May 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
29 May 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
28 May 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
24 May 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
23 May 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
22 May 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
21 May 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
20 May 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
17 May 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
16 May 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
15 May 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
14 May 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
13 May 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
10 May 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
09 May 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
08 May 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
07 May 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
06 May 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
03 May 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
02 May 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
01 May 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
30 Apr 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
29 Apr 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
26 Apr 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
25 Apr 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
24 Apr 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
23 Apr 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
22 Apr 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
19 Apr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
18 Apr 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
17 Apr 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
16 Apr 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
15 Apr 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
12 Apr 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
11 Apr 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
10 Apr 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
09 Apr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
08 Apr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
05 Apr 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
04 Apr 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
03 Apr 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
02 Apr 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
01 Apr 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
28 Mar 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
27 Mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
26 Mar 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
25 Mar 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
22 Mar 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
21 Mar 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
20 Mar 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
19 Mar 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
18 Mar 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
15 Mar 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
14 Mar 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
13 Mar 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
12 Mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
11 Mar 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
08 Mar 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
07 Mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
06 Mar 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
05 Mar 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
04 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
01 Mar 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
29 Feb 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
28 Feb 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
27 Feb 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
26 Feb 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
23 Feb 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
22 Feb 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
21 Feb 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
20 Feb 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
16 Feb 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
15 Feb 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
14 Feb 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
13 Feb 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
12 Feb 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
09 Feb 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
08 Feb 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
07 Feb 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
06 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
05 Feb 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
02 Feb 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
01 Feb 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
31 Jan 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
30 Jan 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
29 Jan 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
26 Jan 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
25 Jan 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
24 Jan 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |