Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 75.90 | 76.04 | 75.17 | 75.57 | 75.57 | - |
13 Jun 2024 | 77.23 | 77.23 | 75.89 | 76.06 | 76.06 | - |
12 Jun 2024 | 76.44 | 77.79 | 76.44 | 77.53 | 77.53 | 300 |
11 Jun 2024 | 76.46 | 76.82 | 76.00 | 76.12 | 76.12 | - |
10 Jun 2024 | 76.27 | 76.40 | 75.96 | 76.36 | 76.36 | - |
07 Jun 2024 | 76.87 | 77.03 | 76.33 | 76.59 | 76.59 | - |
06 Jun 2024 | 76.91 | 77.38 | 76.91 | 77.00 | 77.00 | - |
05 Jun 2024 | 76.52 | 76.82 | 76.42 | 76.82 | 76.82 | - |
04 Jun 2024 | 76.15 | 76.47 | 75.82 | 76.15 | 76.15 | - |
03 Jun 2024 | 76.65 | 76.65 | 76.14 | 76.23 | 76.23 | - |
31 May 2024 | 75.67 | 75.97 | 75.48 | 75.97 | 75.97 | - |
30 May 2024 | 74.82 | 75.60 | 74.82 | 75.56 | 75.56 | - |
29 May 2024 | 75.72 | 75.76 | 74.73 | 75.03 | 75.03 | - |
28 May 2024 | 76.60 | 76.74 | 75.70 | 75.84 | 75.84 | - |
27 May 2024 | 76.22 | 76.41 | 76.16 | 76.40 | 76.40 | - |
24 May 2024 | 75.43 | 76.38 | 75.43 | 76.17 | 76.17 | - |
23 May 2024 | 75.68 | 76.22 | 75.68 | 75.98 | 75.98 | - |
22 May 2024 | 75.89 | 75.89 | 75.38 | 75.50 | 75.50 | - |
21 May 2024 | 75.62 | 75.84 | 75.51 | 75.84 | 75.84 | - |
20 May 2024 | 75.71 | 75.81 | 75.56 | 75.56 | 75.56 | - |
17 May 2024 | 75.30 | 75.30 | 74.84 | 75.25 | 75.25 | - |
16 May 2024 | 75.66 | 75.66 | 75.14 | 75.14 | 75.14 | - |
15 May 2024 | 75.04 | 75.47 | 74.93 | 75.46 | 75.46 | - |
14 May 2024 | 74.16 | 74.51 | 74.12 | 74.42 | 74.42 | - |
13 May 2024 | 74.32 | 74.54 | 74.07 | 74.14 | 74.14 | - |
10 May 2024 | 73.58 | 74.33 | 73.58 | 74.21 | 74.21 | - |
09 May 2024 | 73.55 | 73.62 | 73.22 | 73.62 | 73.62 | - |
08 May 2024 | 73.54 | 73.68 | 73.54 | 73.61 | 73.61 | - |
07 May 2024 | 73.58 | 74.20 | 73.58 | 74.08 | 74.08 | - |
06 May 2024 | 71.95 | 72.47 | 71.84 | 72.47 | 72.47 | - |
03 May 2024 | 71.19 | 71.93 | 71.19 | 71.85 | 71.85 | - |
02 May 2024 | 70.65 | 70.97 | 70.31 | 70.75 | 70.75 | - |
30 Apr 2024 | 70.89 | 70.90 | 70.36 | 70.48 | 70.48 | 7 |
29 Apr 2024 | 70.85 | 71.09 | 70.76 | 70.78 | 70.78 | - |
26 Apr 2024 | 70.67 | 70.74 | 70.63 | 70.68 | 70.68 | - |
25 Apr 2024 | 70.09 | 70.53 | 69.60 | 69.65 | 69.65 | - |
24 Apr 2024 | 71.82 | 71.82 | 69.96 | 70.12 | 70.12 | - |
23 Apr 2024 | 70.82 | 71.72 | 70.82 | 71.60 | 71.60 | - |
22 Apr 2024 | 70.75 | 70.82 | 70.37 | 70.82 | 70.82 | - |
19 Apr 2024 | 70.47 | 70.67 | 70.47 | 70.54 | 70.54 | - |
18 Apr 2024 | 70.95 | 71.09 | 70.60 | 70.69 | 70.69 | - |
17 Apr 2024 | 70.80 | 71.72 | 70.80 | 71.18 | 71.18 | - |
16 Apr 2024 | 71.36 | 71.51 | 71.05 | 71.25 | 71.25 | - |
15 Apr 2024 | 72.46 | 73.39 | 72.35 | 72.35 | 72.35 | - |
12 Apr 2024 | 72.80 | 73.60 | 72.11 | 72.11 | 72.11 | - |
11 Apr 2024 | 72.85 | 72.85 | 72.13 | 72.68 | 72.68 | - |
10 Apr 2024 | 73.74 | 74.08 | 72.62 | 72.83 | 72.83 | - |
09 Apr 2024 | 73.62 | 73.77 | 73.15 | 73.27 | 73.27 | - |
08 Apr 2024 | 73.71 | 73.83 | 73.71 | 73.78 | 73.78 | - |
05 Apr 2024 | 73.30 | 73.65 | 73.02 | 73.62 | 73.62 | - |
04 Apr 2024 | 73.88 | 74.26 | 73.66 | 73.66 | 73.66 | - |
03 Apr 2024 | 73.57 | 73.92 | 73.35 | 73.92 | 73.92 | - |
02 Apr 2024 | 74.52 | 74.52 | 73.49 | 73.52 | 73.52 | - |
28 Mar 2024 | 74.56 | 74.57 | 74.16 | 74.37 | 74.37 | - |
27 Mar 2024 | 74.71 | 74.84 | 74.50 | 74.61 | 74.61 | - |
26 Mar 2024 | 74.71 | 75.03 | 74.69 | 74.72 | 74.72 | - |
25 Mar 2024 | 74.46 | 74.89 | 74.46 | 74.74 | 74.74 | - |
22 Mar 2024 | 74.52 | 74.67 | 74.38 | 74.66 | 74.66 | - |
21 Mar 2024 | 73.97 | 74.42 | 73.93 | 74.39 | 74.39 | - |
20 Mar 2024 | 72.95 | 73.31 | 72.95 | 73.18 | 73.18 | - |
19 Mar 2024 | 73.04 | 73.40 | 73.03 | 73.29 | 73.29 | - |
18 Mar 2024 | 73.98 | 74.00 | 73.24 | 73.33 | 73.33 | - |
15 Mar 2024 | 73.76 | 74.31 | 73.76 | 74.15 | 74.15 | - |
14 Mar 2024 | 74.01 | 74.20 | 73.66 | 73.66 | 73.66 | - |
13 Mar 2024 | 74.43 | 74.43 | 74.20 | 74.20 | 74.20 | - |
12 Mar 2024 | 73.53 | 74.21 | 73.53 | 74.21 | 74.21 | - |
11 Mar 2024 | 72.88 | 73.09 | 72.88 | 73.09 | 73.09 | - |
08 Mar 2024 | 72.49 | 73.37 | 72.49 | 73.24 | 73.24 | - |
07 Mar 2024 | 71.74 | 72.07 | 71.72 | 72.07 | 72.07 | - |
06 Mar 2024 | 71.29 | 71.97 | 71.29 | 71.97 | 71.97 | - |
05 Mar 2024 | 71.06 | 71.21 | 71.06 | 71.21 | 71.21 | - |
04 Mar 2024 | 71.57 | 71.57 | 71.38 | 71.38 | 71.38 | - |
01 Mar 2024 | 71.49 | 71.49 | 71.33 | 71.33 | 71.33 | - |
29 Feb 2024 | 70.95 | 71.08 | 70.93 | 71.08 | 71.08 | - |
28 Feb 2024 | 71.10 | 71.10 | 70.71 | 70.86 | 70.86 | - |
27 Feb 2024 | 71.03 | 71.13 | 71.03 | 71.13 | 71.13 | - |
26 Feb 2024 | 70.72 | 71.23 | 70.72 | 71.23 | 71.23 | - |
23 Feb 2024 | 70.40 | 70.50 | 70.40 | 70.44 | 70.44 | - |
22 Feb 2024 | 70.12 | 70.28 | 70.12 | 70.28 | 70.28 | - |
21 Feb 2024 | 69.96 | 69.96 | 69.87 | 69.87 | 69.87 | - |
20 Feb 2024 | 70.03 | 70.07 | 69.71 | 69.71 | 69.71 | - |
19 Feb 2024 | 69.99 | 70.19 | 69.99 | 70.19 | 70.19 | - |
16 Feb 2024 | 69.87 | 70.06 | 69.87 | 70.06 | 70.06 | - |
15 Feb 2024 | 69.39 | 69.72 | 69.39 | 69.72 | 69.72 | - |
14 Feb 2024 | 68.48 | 69.20 | 68.48 | 69.20 | 69.20 | - |
13 Feb 2024 | 69.65 | 69.65 | 68.33 | 68.58 | 68.58 | - |
12 Feb 2024 | 69.18 | 69.69 | 69.18 | 69.64 | 69.64 | 66 |
09 Feb 2024 | 69.04 | 69.06 | 69.04 | 69.06 | 69.06 | - |
08 Feb 2024 | 68.58 | 68.98 | 68.58 | 68.98 | 68.98 | - |
07 Feb 2024 | 69.10 | 69.10 | 68.88 | 68.90 | 68.90 | - |
06 Feb 2024 | 69.73 | 69.78 | 68.89 | 69.11 | 69.11 | - |
05 Feb 2024 | 69.97 | 69.97 | 69.46 | 69.46 | 69.46 | - |
02 Feb 2024 | 70.19 | 70.38 | 70.09 | 70.38 | 70.38 | 61 |
01 Feb 2024 | 70.32 | 70.32 | 70.16 | 70.16 | 70.16 | - |
31 Jan 2024 | 70.42 | 70.90 | 70.42 | 70.81 | 70.81 | - |
30 Jan 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
29 Jan 2024 | 70.05 | 70.05 | 69.89 | 69.89 | 69.89 | - |
26 Jan 2024 | 69.68 | 70.16 | 69.68 | 70.09 | 70.09 | - |
25 Jan 2024 | 69.19 | 69.67 | 69.04 | 69.67 | 69.67 | - |
24 Jan 2024 | 68.86 | 69.23 | 68.86 | 69.10 | 69.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |