Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
13 Jun 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
12 Jun 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
11 Jun 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
10 Jun 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
07 Jun 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
06 Jun 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
05 Jun 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
04 Jun 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
03 Jun 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
31 May 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
30 May 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
29 May 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
28 May 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
24 May 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
23 May 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
22 May 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
21 May 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
20 May 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
17 May 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
16 May 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
15 May 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
14 May 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
13 May 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
10 May 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
09 May 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
08 May 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
07 May 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
06 May 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
03 May 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
02 May 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
01 May 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
30 Apr 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
29 Apr 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
26 Apr 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
25 Apr 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
24 Apr 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
23 Apr 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
22 Apr 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
19 Apr 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
18 Apr 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
17 Apr 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
16 Apr 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
15 Apr 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
12 Apr 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
11 Apr 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
10 Apr 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
09 Apr 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
08 Apr 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
05 Apr 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
04 Apr 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
03 Apr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
02 Apr 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
01 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
28 Mar 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
27 Mar 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
26 Mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
25 Mar 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
22 Mar 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
21 Mar 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
20 Mar 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
19 Mar 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
18 Mar 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
15 Mar 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
14 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
13 Mar 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
12 Mar 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
11 Mar 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
08 Mar 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
07 Mar 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
06 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
05 Mar 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
04 Mar 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
01 Mar 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
29 Feb 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
28 Feb 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
27 Feb 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
26 Feb 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
23 Feb 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
22 Feb 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
21 Feb 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
20 Feb 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
16 Feb 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
15 Feb 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
14 Feb 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
13 Feb 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
12 Feb 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
09 Feb 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
08 Feb 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
07 Feb 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
06 Feb 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
05 Feb 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
02 Feb 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
01 Feb 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
31 Jan 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
30 Jan 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
29 Jan 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
26 Jan 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
25 Jan 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
24 Jan 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |