Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
24 Jun 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
21 Jun 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
20 Jun 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
18 Jun 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
17 Jun 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
14 Jun 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
13 Jun 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
12 Jun 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
11 Jun 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
10 Jun 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
07 Jun 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
06 Jun 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
05 Jun 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
04 Jun 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
03 Jun 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
31 May 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
30 May 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
29 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
28 May 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
24 May 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
23 May 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
22 May 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
21 May 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
20 May 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
17 May 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
16 May 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
15 May 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
14 May 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
13 May 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
10 May 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
09 May 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
08 May 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
07 May 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
06 May 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
03 May 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
02 May 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
01 May 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
30 Apr 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
29 Apr 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
26 Apr 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
25 Apr 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
24 Apr 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
23 Apr 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
22 Apr 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
19 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
18 Apr 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
17 Apr 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
16 Apr 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
15 Apr 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
12 Apr 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
11 Apr 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
10 Apr 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
09 Apr 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
08 Apr 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
05 Apr 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
04 Apr 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
03 Apr 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
02 Apr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
01 Apr 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
28 Mar 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
27 Mar 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
26 Mar 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
25 Mar 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
22 Mar 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
21 Mar 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
20 Mar 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
19 Mar 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
18 Mar 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
15 Mar 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
14 Mar 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
13 Mar 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
12 Mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
11 Mar 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
08 Mar 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
07 Mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
06 Mar 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
05 Mar 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
04 Mar 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
01 Mar 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
29 Feb 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
28 Feb 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
27 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
26 Feb 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
23 Feb 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
22 Feb 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
21 Feb 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
20 Feb 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
16 Feb 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
15 Feb 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
14 Feb 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
13 Feb 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
12 Feb 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
09 Feb 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
08 Feb 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
07 Feb 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
06 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
05 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
02 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |