Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
27 Jun 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
26 Jun 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
25 Jun 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
24 Jun 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
21 Jun 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
20 Jun 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
18 Jun 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
17 Jun 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
14 Jun 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
13 Jun 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
12 Jun 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
11 Jun 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
10 Jun 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
07 Jun 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
06 Jun 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
05 Jun 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
04 Jun 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
03 Jun 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
31 May 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
30 May 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
29 May 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
28 May 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
24 May 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
23 May 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
22 May 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
21 May 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
20 May 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
17 May 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
16 May 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
15 May 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
14 May 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
13 May 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
10 May 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
09 May 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
08 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
07 May 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
06 May 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
03 May 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
02 May 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
01 May 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
30 Apr 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
29 Apr 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
26 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
25 Apr 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
24 Apr 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
23 Apr 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
22 Apr 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
19 Apr 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
18 Apr 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
17 Apr 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
16 Apr 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
15 Apr 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
12 Apr 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
11 Apr 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
10 Apr 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
09 Apr 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
08 Apr 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
05 Apr 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
04 Apr 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
03 Apr 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
02 Apr 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
01 Apr 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
28 Mar 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
27 Mar 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
26 Mar 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
25 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
22 Mar 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
21 Mar 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
20 Mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
19 Mar 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
18 Mar 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
15 Mar 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
14 Mar 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
13 Mar 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
12 Mar 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
11 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
08 Mar 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
07 Mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
06 Mar 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
05 Mar 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
04 Mar 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
01 Mar 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
29 Feb 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
28 Feb 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
27 Feb 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
26 Feb 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
23 Feb 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
22 Feb 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
21 Feb 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
20 Feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
16 Feb 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
15 Feb 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
14 Feb 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
13 Feb 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
12 Feb 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
09 Feb 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
08 Feb 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
07 Feb 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
06 Feb 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |