Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
31 May 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
30 May 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
29 May 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
28 May 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
24 May 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
23 May 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
22 May 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
21 May 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
20 May 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
17 May 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
16 May 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
15 May 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
14 May 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
13 May 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
10 May 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
09 May 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
08 May 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
07 May 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
06 May 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
03 May 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
02 May 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
01 May 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
30 Apr 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
29 Apr 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
26 Apr 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
25 Apr 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
24 Apr 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
23 Apr 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
22 Apr 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
19 Apr 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
18 Apr 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
17 Apr 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
16 Apr 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
15 Apr 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
12 Apr 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
11 Apr 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
10 Apr 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
09 Apr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
08 Apr 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
05 Apr 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
04 Apr 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
03 Apr 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
02 Apr 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
01 Apr 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
28 Mar 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
27 Mar 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
26 Mar 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
25 Mar 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
22 Mar 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
21 Mar 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
20 Mar 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
19 Mar 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
18 Mar 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
15 Mar 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
14 Mar 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
13 Mar 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
12 Mar 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
11 Mar 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
08 Mar 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
07 Mar 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
06 Mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
05 Mar 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
04 Mar 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
01 Mar 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
29 Feb 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
28 Feb 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
27 Feb 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
26 Feb 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
23 Feb 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
22 Feb 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
21 Feb 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
20 Feb 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
16 Feb 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
15 Feb 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
14 Feb 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
13 Feb 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
12 Feb 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
09 Feb 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
08 Feb 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
07 Feb 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
06 Feb 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
05 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
02 Feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
01 Feb 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
31 Jan 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
30 Jan 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
29 Jan 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
26 Jan 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
25 Jan 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
24 Jan 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
23 Jan 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
22 Jan 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
19 Jan 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
18 Jan 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
17 Jan 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
16 Jan 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
12 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
11 Jan 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
10 Jan 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |