Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
07 Jun 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
06 Jun 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
05 Jun 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
04 Jun 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
03 Jun 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
31 May 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
30 May 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
29 May 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
28 May 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
24 May 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
23 May 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
22 May 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
21 May 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
20 May 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
17 May 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
16 May 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
15 May 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
14 May 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
13 May 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
10 May 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
09 May 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
08 May 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
07 May 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
06 May 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
03 May 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
02 May 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
01 May 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
30 Apr 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
29 Apr 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
26 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
25 Apr 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
24 Apr 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
23 Apr 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
22 Apr 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
19 Apr 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
18 Apr 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
17 Apr 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
16 Apr 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
15 Apr 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
12 Apr 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
11 Apr 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
10 Apr 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
09 Apr 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
08 Apr 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
05 Apr 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
04 Apr 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
03 Apr 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
02 Apr 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
01 Apr 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
28 Mar 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
27 Mar 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
26 Mar 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
25 Mar 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
22 Mar 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
21 Mar 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
20 Mar 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
19 Mar 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
18 Mar 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
15 Mar 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
14 Mar 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
13 Mar 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
12 Mar 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
11 Mar 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
08 Mar 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
07 Mar 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
06 Mar 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
05 Mar 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
04 Mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
01 Mar 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
29 Feb 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
28 Feb 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
27 Feb 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
26 Feb 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
23 Feb 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
22 Feb 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
21 Feb 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
20 Feb 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
16 Feb 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
15 Feb 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
14 Feb 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
13 Feb 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
12 Feb 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
09 Feb 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
08 Feb 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
07 Feb 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
06 Feb 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
05 Feb 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
02 Feb 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
01 Feb 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
31 Jan 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
30 Jan 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
29 Jan 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
26 Jan 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
25 Jan 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
24 Jan 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
23 Jan 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
22 Jan 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
19 Jan 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
18 Jan 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |