Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
14 Jun 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
13 Jun 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
12 Jun 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
11 Jun 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
10 Jun 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
07 Jun 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
06 Jun 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
05 Jun 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
04 Jun 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
03 Jun 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
31 May 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
30 May 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
29 May 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
28 May 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
24 May 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
23 May 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
22 May 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
21 May 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
20 May 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
17 May 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
16 May 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
15 May 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
14 May 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
13 May 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
10 May 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
09 May 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
08 May 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
07 May 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
06 May 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
03 May 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
02 May 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
01 May 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
30 Apr 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
29 Apr 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
26 Apr 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
25 Apr 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
24 Apr 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
23 Apr 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
22 Apr 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
19 Apr 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
18 Apr 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
17 Apr 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
16 Apr 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
15 Apr 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
12 Apr 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
11 Apr 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
10 Apr 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
09 Apr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
08 Apr 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
05 Apr 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
04 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
03 Apr 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
02 Apr 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
01 Apr 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
28 Mar 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
27 Mar 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
26 Mar 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
25 Mar 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
22 Mar 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
21 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
20 Mar 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
19 Mar 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
18 Mar 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
15 Mar 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
14 Mar 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
13 Mar 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
12 Mar 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
11 Mar 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
08 Mar 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
07 Mar 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
06 Mar 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
05 Mar 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
04 Mar 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
01 Mar 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
29 Feb 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
28 Feb 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
27 Feb 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
26 Feb 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
23 Feb 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
22 Feb 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
21 Feb 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
20 Feb 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
16 Feb 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
15 Feb 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
14 Feb 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
13 Feb 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
12 Feb 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
09 Feb 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
08 Feb 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
07 Feb 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
06 Feb 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
05 Feb 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
02 Feb 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
01 Feb 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
31 Jan 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
30 Jan 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
29 Jan 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
26 Jan 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
25 Jan 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |