Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
13 June 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
12 June 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
11 June 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
10 June 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
07 June 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
06 June 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
05 June 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
04 June 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
03 June 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
31 May 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
30 May 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
29 May 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
28 May 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
27 May 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
24 May 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
23 May 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
22 May 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
21 May 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
20 May 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
17 May 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
16 May 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
15 May 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
14 May 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
13 May 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
10 May 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
09 May 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
08 May 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
07 May 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
06 May 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
03 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
02 May 2024 | 57.86 | 57.86 | 57.14 | 57.14 | 57.14 | - |
30 Apr 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
29 Apr 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
26 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
25 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
24 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
23 Apr 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
22 Apr 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
19 Apr 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
18 Apr 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
17 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
16 Apr 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
15 Apr 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
12 Apr 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
11 Apr 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
10 Apr 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
09 Apr 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
08 Apr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
05 Apr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
04 Apr 2024 | 60.66 | 61.06 | 60.66 | 61.06 | 61.06 | 5 |
03 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
02 Apr 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
28 Mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
27 Mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
26 Mar 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
25 Mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
22 Mar 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
21 Mar 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
20 Mar 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
19 Mar 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
18 Mar 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
15 Mar 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
14 Mar 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
13 Mar 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
12 Mar 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
11 Mar 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
08 Mar 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
07 Mar 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
06 Mar 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
05 Mar 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
04 Mar 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
01 Mar 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
29 Feb 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
28 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
27 Feb 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
26 Feb 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
23 Feb 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
22 Feb 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
21 Feb 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
20 Feb 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
19 Feb 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
16 Feb 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
15 Feb 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
14 Feb 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
13 Feb 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
12 Feb 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
09 Feb 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
08 Feb 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
07 Feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
06 Feb 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
05 Feb 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
02 Feb 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
01 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
31 Jan 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
30 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
29 Jan 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
26 Jan 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
25 Jan 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
24 Jan 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |