Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
20 Jun 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
18 Jun 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
17 Jun 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
14 Jun 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
13 Jun 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
12 Jun 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
11 Jun 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
10 Jun 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
07 Jun 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
06 Jun 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
05 Jun 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
04 Jun 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
03 Jun 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
31 May 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
30 May 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
29 May 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
28 May 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
24 May 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
23 May 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
22 May 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
21 May 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
20 May 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
17 May 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
16 May 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
15 May 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
14 May 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
13 May 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
10 May 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
09 May 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
08 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
07 May 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
06 May 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
03 May 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
02 May 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
01 May 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
30 Apr 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
29 Apr 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
26 Apr 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
25 Apr 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
24 Apr 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
23 Apr 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
22 Apr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
19 Apr 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
18 Apr 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
17 Apr 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
16 Apr 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
15 Apr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
12 Apr 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
11 Apr 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
10 Apr 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
09 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
08 Apr 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
05 Apr 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
04 Apr 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
03 Apr 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
02 Apr 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
01 Apr 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
28 Mar 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
27 Mar 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
26 Mar 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
25 Mar 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
22 Mar 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
21 Mar 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
20 Mar 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
19 Mar 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
18 Mar 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
15 Mar 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
14 Mar 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
13 Mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
12 Mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
11 Mar 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
08 Mar 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
07 Mar 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
06 Mar 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
05 Mar 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
04 Mar 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
01 Mar 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
29 Feb 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
28 Feb 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
27 Feb 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
26 Feb 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
23 Feb 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
22 Feb 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
21 Feb 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
20 Feb 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
16 Feb 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
15 Feb 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
14 Feb 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
13 Feb 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
12 Feb 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
09 Feb 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
08 Feb 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
07 Feb 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
06 Feb 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
05 Feb 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
02 Feb 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
01 Feb 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
31 Jan 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
30 Jan 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |