Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
31 May 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
30 May 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
29 May 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
28 May 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
24 May 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
23 May 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
22 May 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
21 May 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
20 May 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
17 May 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
16 May 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
15 May 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
14 May 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
13 May 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
10 May 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
09 May 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
08 May 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
07 May 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
06 May 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
03 May 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
02 May 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
01 May 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
30 Apr 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
29 Apr 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
26 Apr 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
25 Apr 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
24 Apr 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
23 Apr 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
22 Apr 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
19 Apr 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
18 Apr 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
17 Apr 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
16 Apr 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
15 Apr 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
12 Apr 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
11 Apr 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
10 Apr 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
09 Apr 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
08 Apr 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
05 Apr 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
04 Apr 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
03 Apr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
02 Apr 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
01 Apr 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
28 Mar 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
27 Mar 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
26 Mar 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
25 Mar 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
22 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
21 Mar 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
20 Mar 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
19 Mar 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
18 Mar 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
15 Mar 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
14 Mar 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
13 Mar 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
12 Mar 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
11 Mar 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
08 Mar 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
07 Mar 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
06 Mar 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
05 Mar 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
04 Mar 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
01 Mar 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
29 Feb 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
28 Feb 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
27 Feb 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
26 Feb 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
23 Feb 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
22 Feb 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
21 Feb 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
20 Feb 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
16 Feb 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
15 Feb 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
14 Feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
13 Feb 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
12 Feb 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
09 Feb 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
08 Feb 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
07 Feb 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
06 Feb 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
05 Feb 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
02 Feb 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
01 Feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
31 Jan 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
30 Jan 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
29 Jan 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
26 Jan 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
25 Jan 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
24 Jan 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
23 Jan 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
22 Jan 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
19 Jan 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
18 Jan 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
17 Jan 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
16 Jan 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
12 Jan 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
11 Jan 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |