Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
21 Jun 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
20 Jun 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
18 Jun 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
17 Jun 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
14 Jun 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
13 Jun 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
12 Jun 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
11 Jun 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
10 Jun 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
07 Jun 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
06 Jun 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
05 Jun 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
04 Jun 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
03 Jun 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
31 May 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
30 May 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
29 May 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
28 May 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
24 May 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
23 May 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
22 May 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
21 May 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
20 May 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
17 May 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
16 May 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
15 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
14 May 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
13 May 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
10 May 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
09 May 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
08 May 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
07 May 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
06 May 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
03 May 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
02 May 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
01 May 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
30 Apr 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
29 Apr 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
26 Apr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
25 Apr 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
24 Apr 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
23 Apr 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
22 Apr 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
19 Apr 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
18 Apr 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
17 Apr 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
16 Apr 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
15 Apr 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
12 Apr 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
11 Apr 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
10 Apr 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
09 Apr 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
08 Apr 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
05 Apr 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
04 Apr 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
03 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
02 Apr 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
01 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
28 Mar 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
27 Mar 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
26 Mar 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
25 Mar 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
22 Mar 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
21 Mar 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
20 Mar 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
19 Mar 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
18 Mar 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
15 Mar 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
14 Mar 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
13 Mar 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
12 Mar 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
11 Mar 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
08 Mar 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
07 Mar 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
06 Mar 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
05 Mar 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
04 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
01 Mar 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
29 Feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
28 Feb 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
27 Feb 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
26 Feb 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
23 Feb 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
22 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
21 Feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
20 Feb 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
16 Feb 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
15 Feb 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
14 Feb 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
13 Feb 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
12 Feb 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
09 Feb 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
08 Feb 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
07 Feb 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
06 Feb 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
05 Feb 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
02 Feb 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
01 Feb 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |