Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
20 Jun 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
19 Jun 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
18 Jun 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
17 Jun 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
14 Jun 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
13 Jun 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
12 Jun 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
11 Jun 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
07 Jun 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
06 Jun 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
05 Jun 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
04 Jun 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
03 Jun 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
31 May 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
30 May 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
29 May 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
28 May 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
27 May 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
24 May 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
23 May 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
22 May 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
21 May 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
20 May 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
17 May 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
16 May 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
15 May 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
14 May 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
13 May 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
10 May 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
09 May 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
08 May 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
07 May 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
06 May 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
03 May 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
02 May 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
30 Apr 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
29 Apr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
26 Apr 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
25 Apr 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
24 Apr 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
23 Apr 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
22 Apr 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
19 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
18 Apr 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
17 Apr 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
16 Apr 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
15 Apr 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
12 Apr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
11 Apr 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
10 Apr 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
09 Apr 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
08 Apr 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
03 Apr 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
02 Apr 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
01 Apr 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
29 Mar 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
28 Mar 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
27 Mar 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
26 Mar 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
25 Mar 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
22 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
21 Mar 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
20 Mar 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
19 Mar 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
18 Mar 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
15 Mar 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
14 Mar 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
13 Mar 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
12 Mar 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
11 Mar 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
08 Mar 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
07 Mar 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
06 Mar 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
05 Mar 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
04 Mar 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
01 Mar 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
29 Feb 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
27 Feb 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
26 Feb 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
23 Feb 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
22 Feb 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
21 Feb 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
20 Feb 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
19 Feb 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
16 Feb 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
15 Feb 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
05 Feb 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
02 Feb 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
01 Feb 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
31 Jan 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
30 Jan 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
29 Jan 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
26 Jan 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
25 Jan 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
24 Jan 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
23 Jan 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
22 Jan 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
19 Jan 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
18 Jan 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |