Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
03 Jul 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
02 Jul 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
01 Jul 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
28 Jun 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
27 Jun 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
26 Jun 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
25 Jun 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
24 Jun 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
21 Jun 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
20 Jun 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
18 Jun 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
17 Jun 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
14 Jun 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
13 Jun 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
12 Jun 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
11 Jun 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
10 Jun 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
07 Jun 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
06 Jun 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
05 Jun 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
04 Jun 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
03 Jun 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
31 May 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
30 May 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
29 May 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
28 May 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
24 May 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
23 May 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
22 May 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
21 May 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
20 May 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
17 May 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
16 May 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
15 May 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
14 May 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
13 May 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
10 May 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
09 May 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
08 May 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
07 May 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
06 May 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
03 May 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
02 May 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
01 May 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
30 Apr 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
29 Apr 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
26 Apr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
25 Apr 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
24 Apr 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
23 Apr 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
22 Apr 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
19 Apr 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
18 Apr 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
17 Apr 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
16 Apr 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
15 Apr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
12 Apr 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
11 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
10 Apr 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
09 Apr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
08 Apr 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
05 Apr 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
04 Apr 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
03 Apr 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
02 Apr 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
01 Apr 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
28 Mar 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
27 Mar 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
26 Mar 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
25 Mar 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
22 Mar 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
21 Mar 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
20 Mar 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
19 Mar 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
18 Mar 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
15 Mar 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
14 Mar 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
13 Mar 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
12 Mar 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
11 Mar 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
08 Mar 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
07 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
06 Mar 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
05 Mar 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
04 Mar 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
01 Mar 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
29 Feb 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
28 Feb 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
27 Feb 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
26 Feb 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
23 Feb 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
22 Feb 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
21 Feb 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
20 Feb 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
16 Feb 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
15 Feb 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
14 Feb 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
13 Feb 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
12 Feb 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. |