Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
21 Jun 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
20 Jun 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
18 Jun 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
17 Jun 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
14 Jun 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
13 Jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
12 Jun 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
11 Jun 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
10 Jun 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
07 Jun 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
06 Jun 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
05 Jun 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
04 Jun 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
03 Jun 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
31 May 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
30 May 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
29 May 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
28 May 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
24 May 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
23 May 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
22 May 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
21 May 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
20 May 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
17 May 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
16 May 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
15 May 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
14 May 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
13 May 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
10 May 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
09 May 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
08 May 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
07 May 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
06 May 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
03 May 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
02 May 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
01 May 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
30 Apr 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
29 Apr 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
26 Apr 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
25 Apr 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
24 Apr 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
23 Apr 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
22 Apr 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
19 Apr 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
18 Apr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
17 Apr 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
16 Apr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
15 Apr 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
12 Apr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
11 Apr 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
10 Apr 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
09 Apr 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
08 Apr 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
05 Apr 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
04 Apr 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
03 Apr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
02 Apr 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
01 Apr 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
28 Mar 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
27 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
26 Mar 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
25 Mar 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
22 Mar 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
21 Mar 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
20 Mar 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
19 Mar 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
18 Mar 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
15 Mar 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
14 Mar 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
13 Mar 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
12 Mar 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
11 Mar 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
08 Mar 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
07 Mar 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
06 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
05 Mar 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
04 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
01 Mar 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
29 Feb 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
28 Feb 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
27 Feb 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
26 Feb 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
23 Feb 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
22 Feb 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
21 Feb 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
20 Feb 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
16 Feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
15 Feb 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
14 Feb 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
13 Feb 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
12 Feb 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
09 Feb 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
08 Feb 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
07 Feb 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
06 Feb 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
05 Feb 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
02 Feb 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
01 Feb 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |