Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 63.95 | 63.95 | 63.76 | 63.76 | 63.76 | 350 |
27 Jun 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
26 Jun 2024 | 67.80 | 67.80 | 63.74 | 63.74 | 63.74 | 527 |
25 Jun 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
24 Jun 2024 | 70.01 | 71.00 | 70.01 | 71.00 | 71.00 | 100 |
21 Jun 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
20 Jun 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
19 Jun 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
18 Jun 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
17 Jun 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
14 Jun 2024 | 69.22 | 69.22 | 68.78 | 68.78 | 68.78 | 190 |
13 Jun 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
12 Jun 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
11 Jun 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
10 Jun 2024 | 75.39 | 75.39 | 75.34 | 75.34 | 75.34 | 152 |
07 Jun 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
06 Jun 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
05 Jun 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
04 Jun 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
03 Jun 2024 | 76.67 | 77.17 | 76.67 | 77.17 | 77.17 | 160 |
31 May 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | 25 |
30 May 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
29 May 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
28 May 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
27 May 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
24 May 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
23 May 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
22 May 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
21 May 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
20 May 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
17 May 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
16 May 2024 | 74.87 | 75.72 | 74.87 | 75.72 | 75.72 | 20 |
15 May 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
14 May 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
13 May 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
10 May 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
09 May 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
08 May 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
07 May 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
06 May 2024 | 74.92 | 77.43 | 74.92 | 77.43 | 77.43 | 10 |
03 May 2024 | 72.43 | 73.15 | 72.43 | 73.15 | 73.15 | 50 |
02 May 2024 | 64.88 | 68.25 | 64.88 | 68.25 | 68.25 | 11 |
30 Apr 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
29 Apr 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
26 Apr 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
25 Apr 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
24 Apr 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
23 Apr 2024 | 65.59 | 65.94 | 65.59 | 65.94 | 65.94 | 100 |
22 Apr 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
19 Apr 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
18 Apr 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
17 Apr 2024 | 67.56 | 68.05 | 67.56 | 68.05 | 68.05 | 30 |
16 Apr 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
15 Apr 2024 | 69.63 | 69.63 | 69.01 | 69.01 | 69.01 | 10 |
12 Apr 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
11 Apr 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
10 Apr 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
09 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
08 Apr 2024 | 68.66 | 69.11 | 68.66 | 69.11 | 69.11 | 50 |
05 Apr 2024 | 69.45 | 69.45 | 69.41 | 69.41 | 69.41 | 15 |
04 Apr 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
03 Apr 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
02 Apr 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
28 Mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 1 |
27 Mar 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
26 Mar 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
25 Mar 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
22 Mar 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
21 Mar 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
20 Mar 2024 | 71.26 | 71.82 | 71.26 | 71.82 | 71.82 | 50 |
19 Mar 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
18 Mar 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
15 Mar 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
14 Mar 2024 | 72.60 | 72.60 | 70.00 | 70.00 | 70.00 | 300 |
13 Mar 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
12 Mar 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
11 Mar 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
08 Mar 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
07 Mar 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
06 Mar 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
05 Mar 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
04 Mar 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
01 Mar 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
29 Feb 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
28 Feb 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
27 Feb 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
26 Feb 2024 | 70.80 | 70.80 | 70.76 | 70.76 | 70.76 | 100 |
23 Feb 2024 | 71.54 | 71.54 | 71.52 | 71.52 | 71.52 | 18 |
22 Feb 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
21 Feb 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
20 Feb 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
19 Feb 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
16 Feb 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
15 Feb 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
14 Feb 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
13 Feb 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
12 Feb 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
09 Feb 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
08 Feb 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
07 Feb 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |