Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 58.83 | 59.73 | 58.83 | 59.15 | 59.15 | 280 |
31 May 2024 | 59.54 | 59.88 | 58.00 | 58.00 | 58.00 | 214 |
30 May 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
29 May 2024 | 60.28 | 60.67 | 60.05 | 60.67 | 60.67 | 43 |
28 May 2024 | 60.59 | 61.37 | 59.90 | 59.96 | 59.96 | 118 |
27 May 2024 | 61.01 | 61.01 | 60.65 | 60.65 | 60.65 | 320 |
24 May 2024 | 61.71 | 61.79 | 61.22 | 61.22 | 61.22 | 54 |
23 May 2024 | 62.45 | 62.95 | 61.23 | 61.49 | 61.49 | 37 |
22 May 2024 | 65.71 | 65.71 | 63.01 | 63.01 | 63.01 | 28 |
21 May 2024 | 67.41 | 67.85 | 65.03 | 65.03 | 65.03 | 60 |
20 May 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 100 |
17 May 2024 | 65.87 | 66.46 | 65.72 | 66.39 | 66.39 | 65 |
16 May 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
15 May 2024 | 65.63 | 66.63 | 65.61 | 66.01 | 66.01 | 230 |
14 May 2024 | 64.61 | 66.02 | 64.61 | 65.40 | 65.40 | 203 |
13 May 2024 | 66.16 | 66.44 | 64.65 | 64.65 | 64.65 | 125 |
10 May 2024 | 67.76 | 68.20 | 67.76 | 68.20 | 68.20 | 2,200 |
09 May 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
08 May 2024 | 66.48 | 66.48 | 66.21 | 66.41 | 66.41 | 113 |
07 May 2024 | 67.74 | 68.27 | 66.78 | 66.78 | 66.78 | 571 |
06 May 2024 | 64.88 | 66.37 | 64.68 | 66.37 | 66.37 | 2,409 |
03 May 2024 | 70.08 | 71.21 | 64.79 | 64.79 | 64.79 | 156 |
02 May 2024 | 63.40 | 64.48 | 62.88 | 63.65 | 63.65 | 532 |
30 Apr 2024 | 70.05 | 70.05 | 68.32 | 68.48 | 68.48 | 91 |
29 Apr 2024 | 69.31 | 70.35 | 69.31 | 69.62 | 69.62 | 85 |
26 Apr 2024 | 68.71 | 68.71 | 68.32 | 68.54 | 68.54 | 20 |
25 Apr 2024 | 67.81 | 67.81 | 67.04 | 67.04 | 67.04 | 47 |
24 Apr 2024 | 70.74 | 71.40 | 69.40 | 69.40 | 69.40 | 105 |
23 Apr 2024 | 67.12 | 69.60 | 66.80 | 69.60 | 69.60 | 94 |
22 Apr 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
19 Apr 2024 | 67.11 | 67.96 | 65.54 | 65.74 | 65.74 | 515 |
18 Apr 2024 | 68.80 | 69.10 | 67.58 | 67.58 | 67.58 | - |
17 Apr 2024 | 68.73 | 68.73 | 67.67 | 67.67 | 67.67 | - |
16 Apr 2024 | 68.98 | 69.54 | 67.58 | 69.09 | 69.09 | 598 |
15 Apr 2024 | 71.52 | 72.41 | 69.56 | 69.56 | 69.56 | 150 |
12 Apr 2024 | 74.41 | 74.52 | 74.26 | 74.26 | 74.26 | 42 |
11 Apr 2024 | 72.78 | 74.44 | 72.78 | 74.44 | 74.44 | 7 |
10 Apr 2024 | 73.41 | 73.77 | 73.41 | 73.77 | 73.77 | 226 |
09 Apr 2024 | 71.91 | 71.91 | 71.60 | 71.86 | 71.86 | 160 |
08 Apr 2024 | 70.86 | 72.23 | 70.86 | 72.23 | 72.23 | 209 |
05 Apr 2024 | 69.01 | 70.97 | 67.80 | 70.97 | 70.97 | 151 |
04 Apr 2024 | 72.20 | 72.20 | 69.41 | 69.41 | 69.41 | 1,259 |
03 Apr 2024 | 73.01 | 73.63 | 72.72 | 73.53 | 73.53 | 95 |
02 Apr 2024 | 76.48 | 76.48 | 73.22 | 73.22 | 73.22 | 221 |
28 Mar 2024 | 77.03 | 77.91 | 77.03 | 77.74 | 77.74 | 133 |
27 Mar 2024 | 77.31 | 78.49 | 76.60 | 76.60 | 76.60 | 2,675 |
26 Mar 2024 | 76.17 | 78.15 | 76.16 | 78.15 | 78.15 | 163 |
25 Mar 2024 | 75.02 | 76.11 | 74.17 | 76.11 | 76.11 | 120 |
22 Mar 2024 | 77.05 | 77.84 | 74.94 | 74.94 | 74.94 | 208 |
21 Mar 2024 | 75.24 | 77.26 | 75.24 | 77.17 | 77.17 | 1 |
20 Mar 2024 | 72.47 | 72.81 | 72.47 | 72.81 | 72.81 | 30 |
19 Mar 2024 | 74.01 | 74.01 | 72.96 | 73.04 | 73.04 | 2,684 |
18 Mar 2024 | 73.41 | 74.60 | 73.41 | 74.60 | 74.60 | 13 |
15 Mar 2024 | 73.65 | 74.59 | 73.65 | 74.59 | 74.59 | 5 |
14 Mar 2024 | 78.37 | 79.12 | 73.79 | 73.79 | 73.79 | 110 |
13 Mar 2024 | 74.60 | 79.21 | 74.60 | 78.18 | 78.18 | 263 |
12 Mar 2024 | 74.92 | 75.29 | 74.74 | 74.74 | 74.74 | 59 |
11 Mar 2024 | 73.81 | 74.96 | 73.81 | 74.96 | 74.96 | 101 |
08 Mar 2024 | 70.82 | 74.19 | 70.82 | 74.19 | 74.19 | 333 |
07 Mar 2024 | 69.53 | 70.88 | 69.53 | 70.65 | 70.65 | 60 |
06 Mar 2024 | 69.00 | 70.61 | 69.00 | 70.61 | 70.61 | 215 |
05 Mar 2024 | 70.38 | 70.38 | 68.11 | 68.12 | 68.12 | 448 |
04 Mar 2024 | 73.11 | 73.57 | 70.93 | 71.15 | 71.15 | 494 |
01 Mar 2024 | 73.31 | 73.31 | 73.01 | 73.01 | 73.01 | 50 |
29 Feb 2024 | 72.21 | 74.05 | 72.21 | 74.05 | 74.05 | 69 |
28 Feb 2024 | 71.44 | 73.47 | 71.25 | 73.34 | 73.34 | 1,364 |
27 Feb 2024 | 68.75 | 70.71 | 68.75 | 70.71 | 70.71 | 80 |
26 Feb 2024 | 72.93 | 72.93 | 69.00 | 69.00 | 69.00 | 424 |
23 Feb 2024 | 70.50 | 73.84 | 70.50 | 73.84 | 73.84 | 1,536 |
22 Feb 2024 | 60.62 | 63.25 | 60.62 | 63.25 | 63.25 | 404 |
21 Feb 2024 | 60.41 | 60.50 | 59.23 | 59.23 | 59.23 | 35 |
20 Feb 2024 | 60.64 | 60.64 | 59.76 | 60.59 | 60.59 | 94 |
19 Feb 2024 | 60.97 | 61.05 | 60.61 | 60.61 | 60.61 | 982 |
16 Feb 2024 | 64.33 | 64.94 | 61.01 | 61.01 | 61.01 | 239 |
15 Feb 2024 | 63.01 | 64.20 | 63.01 | 64.20 | 64.20 | 277 |
14 Feb 2024 | 60.71 | 61.59 | 60.71 | 61.59 | 61.59 | 60 |
13 Feb 2024 | 64.01 | 64.01 | 61.14 | 61.14 | 61.14 | 72 |
12 Feb 2024 | 61.13 | 62.29 | 61.13 | 62.29 | 62.29 | 27 |
09 Feb 2024 | 63.67 | 64.50 | 62.68 | 62.79 | 62.79 | 21 |
08 Feb 2024 | 62.81 | 64.05 | 62.81 | 63.90 | 63.90 | - |
07 Feb 2024 | 61.98 | 63.32 | 61.73 | 63.32 | 63.32 | 113 |
06 Feb 2024 | 61.08 | 63.11 | 61.08 | 63.11 | 63.11 | 120 |
05 Feb 2024 | 62.29 | 62.98 | 62.29 | 62.74 | 62.74 | 33 |
02 Feb 2024 | 62.61 | 62.61 | 62.09 | 62.09 | 62.09 | 50 |
01 Feb 2024 | 60.43 | 60.98 | 60.43 | 60.98 | 60.98 | 30 |
31 Jan 2024 | 62.06 | 62.77 | 60.88 | 60.88 | 60.88 | 175 |
30 Jan 2024 | 63.58 | 65.30 | 63.58 | 65.22 | 65.22 | 158 |
29 Jan 2024 | 59.66 | 62.82 | 59.66 | 62.65 | 62.65 | 137 |
26 Jan 2024 | 56.81 | 60.17 | 56.81 | 60.17 | 60.17 | 47 |
25 Jan 2024 | 57.25 | 57.39 | 57.25 | 57.39 | 57.39 | 483 |
24 Jan 2024 | 61.31 | 61.83 | 58.04 | 58.04 | 58.04 | 132 |
23 Jan 2024 | 61.08 | 61.80 | 60.69 | 60.84 | 60.84 | 8 |
22 Jan 2024 | 60.63 | 63.64 | 60.63 | 61.04 | 61.04 | 272 |
19 Jan 2024 | 59.31 | 59.45 | 59.31 | 59.45 | 59.45 | 100 |
18 Jan 2024 | 58.46 | 59.30 | 58.46 | 59.30 | 59.30 | 55 |
17 Jan 2024 | 59.41 | 59.41 | 57.70 | 58.13 | 58.13 | 333 |
16 Jan 2024 | 59.92 | 60.50 | 59.92 | 60.34 | 60.34 | 40 |
15 Jan 2024 | 60.21 | 60.22 | 60.21 | 60.22 | 60.22 | 256 |
12 Jan 2024 | 61.25 | 61.82 | 60.89 | 60.89 | 60.89 | 83 |
11 Jan 2024 | 62.51 | 62.71 | 61.01 | 61.01 | 61.01 | 116 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |