Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
03 Jul 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
02 Jul 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
01 Jul 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
28 Jun 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
27 Jun 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
26 Jun 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
25 Jun 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
24 Jun 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
21 Jun 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
20 Jun 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
19 Jun 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
18 Jun 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
17 Jun 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
14 Jun 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
13 Jun 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
12 Jun 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
11 Jun 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
07 Jun 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
06 Jun 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
05 Jun 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
04 Jun 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
03 Jun 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
31 May 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
30 May 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
29 May 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
28 May 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
27 May 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
24 May 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
23 May 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
22 May 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
21 May 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
20 May 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
17 May 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
16 May 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
15 May 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
14 May 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
13 May 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
10 May 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
09 May 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
08 May 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
07 May 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
06 May 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
03 May 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
02 May 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
30 Apr 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
29 Apr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
26 Apr 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
25 Apr 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
24 Apr 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
23 Apr 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
22 Apr 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
19 Apr 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
18 Apr 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
17 Apr 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
16 Apr 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
15 Apr 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
12 Apr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
11 Apr 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
10 Apr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
09 Apr 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
08 Apr 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
03 Apr 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
02 Apr 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
01 Apr 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
29 Mar 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
28 Mar 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
27 Mar 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
26 Mar 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
25 Mar 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
22 Mar 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
21 Mar 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
20 Mar 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
19 Mar 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
18 Mar 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
15 Mar 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
14 Mar 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
13 Mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
12 Mar 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
11 Mar 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
08 Mar 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
07 Mar 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
06 Mar 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
05 Mar 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
04 Mar 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
01 Mar 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
29 Feb 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
27 Feb 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
26 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
23 Feb 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
22 Feb 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
21 Feb 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
20 Feb 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
19 Feb 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
16 Feb 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
15 Feb 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
05 Feb 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
02 Feb 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
01 Feb 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |