Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
20 Jun 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
19 Jun 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
18 Jun 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
17 Jun 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
14 Jun 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
13 Jun 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
12 Jun 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
11 Jun 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
10 Jun 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
07 Jun 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
06 Jun 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
05 Jun 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
04 Jun 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
03 Jun 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
31 May 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
30 May 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
29 May 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
28 May 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
24 May 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
23 May 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
22 May 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
21 May 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
20 May 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
17 May 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
16 May 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
15 May 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
14 May 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
13 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
10 May 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
09 May 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
08 May 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
07 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
03 May 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
02 May 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
01 May 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
30 Apr 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
29 Apr 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
26 Apr 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
25 Apr 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
24 Apr 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
23 Apr 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
22 Apr 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
19 Apr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
18 Apr 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
17 Apr 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
16 Apr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
15 Apr 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
12 Apr 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
11 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
10 Apr 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
09 Apr 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
08 Apr 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
05 Apr 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
04 Apr 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
03 Apr 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
02 Apr 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
28 Mar 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
27 Mar 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
26 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
25 Mar 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
22 Mar 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
21 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
20 Mar 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
19 Mar 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
18 Mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
15 Mar 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
14 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
13 Mar 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
12 Mar 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
11 Mar 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
08 Mar 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
07 Mar 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
06 Mar 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
05 Mar 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
04 Mar 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
01 Mar 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
29 Feb 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
28 Feb 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
27 Feb 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
26 Feb 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
23 Feb 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
22 Feb 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
21 Feb 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
20 Feb 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
19 Feb 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
16 Feb 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
15 Feb 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
14 Feb 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
13 Feb 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
12 Feb 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
09 Feb 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
08 Feb 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
07 Feb 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
06 Feb 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
05 Feb 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
02 Feb 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
01 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
31 Jan 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
30 Jan 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |