Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
27 Jun 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
26 Jun 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
25 Jun 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
24 Jun 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
21 Jun 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
20 Jun 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
18 Jun 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
17 Jun 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
14 Jun 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
13 Jun 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
12 Jun 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
11 Jun 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
10 Jun 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
07 Jun 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
06 Jun 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
05 Jun 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
04 Jun 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
03 Jun 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
31 May 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
30 May 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
29 May 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
28 May 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
24 May 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
23 May 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
22 May 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
21 May 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
20 May 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
17 May 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
16 May 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
15 May 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
14 May 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
13 May 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
10 May 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
09 May 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
08 May 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
07 May 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
06 May 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
03 May 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
02 May 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
01 May 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
30 Apr 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
29 Apr 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
26 Apr 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
25 Apr 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
24 Apr 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
23 Apr 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
22 Apr 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
19 Apr 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
18 Apr 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
17 Apr 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
16 Apr 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
15 Apr 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
12 Apr 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
11 Apr 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
10 Apr 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
09 Apr 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
08 Apr 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
05 Apr 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
04 Apr 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
03 Apr 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
02 Apr 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
01 Apr 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
28 Mar 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
27 Mar 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
26 Mar 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
25 Mar 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
22 Mar 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
21 Mar 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
20 Mar 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
19 Mar 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
18 Mar 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
15 Mar 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
14 Mar 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
13 Mar 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
12 Mar 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
11 Mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
08 Mar 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
07 Mar 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
06 Mar 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
05 Mar 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
04 Mar 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
01 Mar 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
29 Feb 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
28 Feb 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
27 Feb 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
26 Feb 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
23 Feb 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
22 Feb 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
21 Feb 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
20 Feb 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
16 Feb 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
15 Feb 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
14 Feb 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
13 Feb 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
12 Feb 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
09 Feb 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
08 Feb 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
07 Feb 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
06 Feb 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |