Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
27 Jun 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
26 Jun 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
25 Jun 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
24 Jun 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
21 Jun 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
20 Jun 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
18 Jun 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
17 Jun 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
14 Jun 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
13 Jun 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
12 Jun 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
11 Jun 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
10 Jun 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
07 Jun 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
06 Jun 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
05 Jun 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
04 Jun 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
03 Jun 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
31 May 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
30 May 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
29 May 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
28 May 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
24 May 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
23 May 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
22 May 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
21 May 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
20 May 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
17 May 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
16 May 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
15 May 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
14 May 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
13 May 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
10 May 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
09 May 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
08 May 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
07 May 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
06 May 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
03 May 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
02 May 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
01 May 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
30 Apr 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
29 Apr 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
26 Apr 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
25 Apr 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
24 Apr 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
23 Apr 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
22 Apr 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
19 Apr 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
18 Apr 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
17 Apr 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
16 Apr 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
15 Apr 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
12 Apr 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
11 Apr 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
10 Apr 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
09 Apr 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
08 Apr 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
05 Apr 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
04 Apr 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
03 Apr 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
02 Apr 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
01 Apr 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
28 Mar 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
27 Mar 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
26 Mar 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
25 Mar 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
22 Mar 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
21 Mar 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
20 Mar 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
19 Mar 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
18 Mar 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
15 Mar 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
14 Mar 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
13 Mar 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
12 Mar 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
11 Mar 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
08 Mar 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
07 Mar 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
06 Mar 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
05 Mar 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
04 Mar 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
01 Mar 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
29 Feb 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
28 Feb 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
27 Feb 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
26 Feb 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
23 Feb 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
22 Feb 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
21 Feb 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
20 Feb 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
16 Feb 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
15 Feb 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
14 Feb 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
13 Feb 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
12 Feb 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
09 Feb 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
08 Feb 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
07 Feb 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
06 Feb 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |