Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
27 Jun 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
26 Jun 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
25 Jun 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
24 Jun 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
21 Jun 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
20 Jun 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
18 Jun 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
17 Jun 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
14 Jun 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
13 Jun 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
12 Jun 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
11 Jun 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
10 Jun 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
07 Jun 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
06 Jun 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
05 Jun 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
04 Jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
03 Jun 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
31 May 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
30 May 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
29 May 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
28 May 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
24 May 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
23 May 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
22 May 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
21 May 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
20 May 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
17 May 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
16 May 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
15 May 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
14 May 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
13 May 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
10 May 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
09 May 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
08 May 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
07 May 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
06 May 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
03 May 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
02 May 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
01 May 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
30 Apr 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
29 Apr 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
26 Apr 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
25 Apr 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
24 Apr 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
23 Apr 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
22 Apr 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
19 Apr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
18 Apr 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
17 Apr 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
16 Apr 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
15 Apr 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
12 Apr 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
11 Apr 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
10 Apr 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
09 Apr 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
08 Apr 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
05 Apr 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
04 Apr 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
03 Apr 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
02 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
01 Apr 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
28 Mar 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
27 Mar 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
26 Mar 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
25 Mar 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
22 Mar 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
21 Mar 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
20 Mar 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
19 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
18 Mar 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
15 Mar 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
14 Mar 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
13 Mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
12 Mar 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
11 Mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
08 Mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
07 Mar 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
06 Mar 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
05 Mar 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
04 Mar 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
01 Mar 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
29 Feb 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
28 Feb 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
27 Feb 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
26 Feb 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
23 Feb 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
22 Feb 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
21 Feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
20 Feb 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
16 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
15 Feb 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
14 Feb 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
13 Feb 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
12 Feb 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
09 Feb 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
08 Feb 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
07 Feb 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
06 Feb 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |