Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
17 Jun 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
14 Jun 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
13 Jun 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
12 Jun 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
11 Jun 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
10 Jun 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
07 Jun 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
06 Jun 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
05 Jun 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
04 Jun 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
03 Jun 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
31 May 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
30 May 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
29 May 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
28 May 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
24 May 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
23 May 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
22 May 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
21 May 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
20 May 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
17 May 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
16 May 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
15 May 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
14 May 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
13 May 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
10 May 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
09 May 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
08 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
07 May 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
06 May 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
03 May 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
02 May 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
01 May 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
30 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
29 Apr 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
26 Apr 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
25 Apr 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
24 Apr 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
23 Apr 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
22 Apr 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
19 Apr 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
18 Apr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
17 Apr 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
16 Apr 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
15 Apr 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
12 Apr 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
11 Apr 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
10 Apr 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
09 Apr 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
08 Apr 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
05 Apr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
04 Apr 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
03 Apr 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
02 Apr 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
01 Apr 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
28 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
27 Mar 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
26 Mar 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
25 Mar 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
22 Mar 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
21 Mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
20 Mar 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
19 Mar 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
18 Mar 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
15 Mar 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
14 Mar 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
13 Mar 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
12 Mar 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
11 Mar 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
08 Mar 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
07 Mar 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
06 Mar 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
05 Mar 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
04 Mar 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
01 Mar 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
29 Feb 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
28 Feb 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
27 Feb 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
26 Feb 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
23 Feb 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
22 Feb 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
21 Feb 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
20 Feb 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
16 Feb 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
15 Feb 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
14 Feb 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
13 Feb 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
12 Feb 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
09 Feb 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
08 Feb 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
07 Feb 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
06 Feb 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
05 Feb 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
02 Feb 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
01 Feb 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
31 Jan 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
30 Jan 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
29 Jan 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
26 Jan 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |