Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
13 Jun 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
12 Jun 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
11 Jun 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
10 Jun 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
07 Jun 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
06 Jun 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
05 Jun 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
04 Jun 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
03 Jun 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
31 May 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
30 May 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
29 May 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
28 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
24 May 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
23 May 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
22 May 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
21 May 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
20 May 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
17 May 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
16 May 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
15 May 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
14 May 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
13 May 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
10 May 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
09 May 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
08 May 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
07 May 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
06 May 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
03 May 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
02 May 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
01 May 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
30 Apr 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
29 Apr 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
26 Apr 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
25 Apr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
24 Apr 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
23 Apr 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
22 Apr 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
19 Apr 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
18 Apr 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
17 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
16 Apr 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
15 Apr 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
12 Apr 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
11 Apr 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
10 Apr 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
09 Apr 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
08 Apr 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
05 Apr 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
04 Apr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
03 Apr 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
02 Apr 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
01 Apr 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
28 Mar 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
27 Mar 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
26 Mar 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
25 Mar 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
22 Mar 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
21 Mar 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
20 Mar 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
19 Mar 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
18 Mar 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
15 Mar 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
14 Mar 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
13 Mar 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
12 Mar 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
11 Mar 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
08 Mar 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
07 Mar 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
06 Mar 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
05 Mar 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
04 Mar 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
01 Mar 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
29 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
28 Feb 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
27 Feb 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
26 Feb 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
23 Feb 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
22 Feb 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
21 Feb 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
20 Feb 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
16 Feb 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
15 Feb 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
14 Feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
13 Feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
12 Feb 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
09 Feb 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
08 Feb 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
07 Feb 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
06 Feb 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
05 Feb 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
02 Feb 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
01 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
31 Jan 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
30 Jan 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
29 Jan 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
26 Jan 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
25 Jan 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
24 Jan 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |