Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 64.21 | 64.21 | 63.18 | 63.18 | 63.18 | - |
14 Jun 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
13 Jun 2024 | 62.38 | 63.10 | 62.17 | 63.10 | 63.10 | - |
12 Jun 2024 | 64.32 | 64.32 | 64.29 | 64.29 | 64.29 | - |
11 Jun 2024 | 64.59 | 64.59 | 64.22 | 64.22 | 64.22 | - |
10 Jun 2024 | 64.69 | 64.69 | 64.38 | 64.38 | 64.38 | - |
07 Jun 2024 | 64.52 | 64.95 | 64.38 | 64.95 | 64.95 | - |
06 Jun 2024 | 63.80 | 64.53 | 63.80 | 64.53 | 64.53 | - |
05 Jun 2024 | 64.43 | 64.43 | 64.33 | 64.39 | 64.39 | - |
04 Jun 2024 | 64.95 | 64.95 | 64.84 | 64.94 | 64.94 | - |
03 Jun 2024 | 65.92 | 65.92 | 65.79 | 65.84 | 65.84 | - |
31 May 2024 | 63.49 | 64.76 | 63.28 | 64.76 | 64.76 | - |
30 May 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
29 May 2024 | 66.55 | 66.55 | 64.30 | 64.30 | 64.30 | - |
28 May 2024 | 69.12 | 69.12 | 66.80 | 66.80 | 66.80 | - |
27 May 2024 | 69.24 | 69.35 | 69.15 | 69.35 | 69.35 | - |
24 May 2024 | 71.45 | 71.45 | 69.55 | 69.55 | 69.55 | - |
23 May 2024 | 72.27 | 72.27 | 71.45 | 71.52 | 71.52 | - |
22 May 2024 | 71.98 | 72.46 | 71.95 | 72.46 | 72.46 | - |
21 May 2024 | 71.07 | 72.06 | 71.06 | 71.89 | 71.89 | - |
20 May 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
17 May 2024 | 70.77 | 71.66 | 70.77 | 71.66 | 71.66 | - |
16 May 2024 | 71.54 | 71.66 | 71.54 | 71.65 | 71.65 | - |
15 May 2024 | 70.80 | 71.81 | 70.80 | 71.48 | 71.48 | - |
14 May 2024 | 71.29 | 71.29 | 71.07 | 71.07 | 71.07 | - |
13 May 2024 | 72.02 | 72.05 | 71.49 | 71.49 | 71.49 | - |
10 May 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
09 May 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
08 May 2024 | 70.43 | 70.90 | 70.43 | 70.52 | 70.52 | - |
07 May 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
06 May 2024 | 69.65 | 69.65 | 69.51 | 69.51 | 69.51 | - |
03 May 2024 | 69.42 | 69.45 | 68.48 | 68.65 | 68.65 | - |
02 May 2024 | 67.15 | 67.81 | 67.15 | 67.81 | 67.81 | - |
30 Apr 2024 | 68.70 | 68.78 | 68.35 | 68.40 | 68.40 | - |
29 Apr 2024 | 68.95 | 69.23 | 68.81 | 68.86 | 68.86 | - |
26 Apr 2024 | 70.45 | 70.45 | 70.33 | 70.33 | 70.33 | - |
25 Apr 2024 | 70.74 | 70.74 | 70.21 | 70.54 | 70.54 | - |
24 Apr 2024 | 70.73 | 71.11 | 70.73 | 70.88 | 70.88 | - |
23 Apr 2024 | 70.71 | 71.15 | 70.65 | 70.75 | 70.75 | - |
22 Apr 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
19 Apr 2024 | 68.65 | 70.44 | 68.65 | 70.44 | 70.44 | - |
18 Apr 2024 | 67.34 | 69.69 | 67.30 | 69.03 | 69.03 | - |
17 Apr 2024 | 67.87 | 68.07 | 67.63 | 67.63 | 67.63 | - |
16 Apr 2024 | 68.18 | 68.18 | 67.79 | 68.02 | 68.02 | - |
15 Apr 2024 | 67.00 | 70.47 | 67.00 | 68.70 | 68.70 | 20 |
12 Apr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
11 Apr 2024 | 67.01 | 67.01 | 66.66 | 66.66 | 66.66 | - |
10 Apr 2024 | 66.76 | 67.01 | 66.76 | 67.01 | 67.01 | - |
09 Apr 2024 | 66.96 | 66.96 | 66.84 | 66.84 | 66.84 | - |
08 Apr 2024 | 66.89 | 66.95 | 66.89 | 66.95 | 66.95 | - |
05 Apr 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
04 Apr 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
03 Apr 2024 | 66.89 | 66.89 | 66.87 | 66.87 | 66.87 | - |
02 Apr 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
28 Mar 2024 | 72.10 | 72.50 | 72.10 | 72.50 | 72.50 | - |
27 Mar 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
26 Mar 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
25 Mar 2024 | 70.85 | 70.90 | 70.70 | 70.70 | 70.70 | - |
22 Mar 2024 | 70.90 | 71.25 | 70.85 | 71.20 | 71.20 | - |
21 Mar 2024 | 71.20 | 71.20 | 70.90 | 70.90 | 70.90 | - |
20 Mar 2024 | 72.15 | 72.15 | 71.85 | 71.85 | 71.85 | - |
19 Mar 2024 | 70.65 | 72.10 | 70.65 | 72.10 | 72.10 | - |
18 Mar 2024 | 69.15 | 70.95 | 69.15 | 70.80 | 70.80 | - |
15 Mar 2024 | 69.60 | 69.60 | 69.55 | 69.55 | 69.55 | - |
14 Mar 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
13 Mar 2024 | 70.00 | 70.75 | 69.90 | 69.90 | 69.90 | - |
12 Mar 2024 | 71.20 | 71.20 | 70.00 | 70.25 | 70.25 | - |
11 Mar 2024 | 71.15 | 71.25 | 70.90 | 70.90 | 70.90 | - |
08 Mar 2024 | 72.50 | 72.50 | 70.95 | 71.85 | 71.85 | - |
07 Mar 2024 | 70.85 | 72.65 | 70.80 | 72.65 | 72.65 | 1 |
06 Mar 2024 | 71.50 | 71.55 | 70.70 | 70.70 | 70.70 | - |
05 Mar 2024 | 71.75 | 71.90 | 70.90 | 71.00 | 71.00 | - |
04 Mar 2024 | 71.55 | 72.45 | 71.55 | 72.00 | 72.00 | - |
01 Mar 2024 | 72.45 | 72.45 | 71.85 | 71.85 | 71.85 | - |
29 Feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
28 Feb 2024 | 73.95 | 73.95 | 72.95 | 72.95 | 72.95 | - |
27 Feb 2024 | 73.65 | 73.80 | 73.65 | 73.65 | 73.65 | - |
26 Feb 2024 | 73.80 | 74.05 | 73.65 | 74.05 | 74.05 | - |
23 Feb 2024 | 73.80 | 74.15 | 73.80 | 74.15 | 74.15 | - |
22 Feb 2024 | 73.00 | 73.15 | 72.85 | 73.10 | 73.10 | - |
21 Feb 2024 | 73.05 | 73.35 | 73.00 | 73.35 | 73.35 | - |
20 Feb 2024 | 72.70 | 73.30 | 72.45 | 73.10 | 73.10 | - |
19 Feb 2024 | 72.85 | 72.95 | 72.85 | 72.95 | 72.95 | - |
16 Feb 2024 | 72.45 | 73.05 | 72.45 | 73.05 | 73.05 | - |
15 Feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
14 Feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
13 Feb 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
12 Feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
09 Feb 2024 | 70.70 | 71.20 | 70.70 | 71.20 | 71.20 | - |
08 Feb 2024 | 69.30 | 70.80 | 69.30 | 70.80 | 70.80 | - |
07 Feb 2024 | 69.45 | 69.95 | 69.20 | 69.40 | 69.40 | - |
06 Feb 2024 | 68.75 | 70.00 | 68.75 | 70.00 | 70.00 | - |
05 Feb 2024 | 69.65 | 69.80 | 69.35 | 69.35 | 69.35 | - |
02 Feb 2024 | 69.05 | 69.45 | 68.90 | 69.45 | 69.45 | - |
01 Feb 2024 | 69.55 | 69.65 | 69.55 | 69.55 | 69.55 | - |
31 Jan 2024 | 68.95 | 69.10 | 68.95 | 69.10 | 69.10 | - |
30 Jan 2024 | 68.15 | 68.20 | 67.95 | 68.20 | 68.20 | - |
29 Jan 2024 | 67.75 | 67.95 | 67.75 | 67.95 | 67.95 | - |
26 Jan 2024 | 67.45 | 68.00 | 67.35 | 67.85 | 67.85 | - |
25 Jan 2024 | 69.30 | 69.30 | 69.20 | 69.20 | 69.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |