Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | 100 |
27 Jun 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - |
26 Jun 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | - |
25 Jun 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - |
24 Jun 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
21 Jun 2024 | 66.50 | 68.00 | 66.50 | 67.00 | 67.00 | - |
20 Jun 2024 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | - |
19 Jun 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | - |
18 Jun 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | - |
17 Jun 2024 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | - |
14 Jun 2024 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | - |
13 Jun 2024 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | - |
12 Jun 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - |
11 Jun 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | - |
10 Jun 2024 | 68.50 | 69.00 | 68.00 | 68.00 | 68.00 | - |
07 Jun 2024 | 68.00 | 69.00 | 68.00 | 68.50 | 68.50 | - |
06 Jun 2024 | 67.50 | 68.50 | 67.50 | 68.00 | 68.00 | - |
05 Jun 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | - |
04 Jun 2024 | 67.50 | 68.50 | 67.50 | 67.50 | 67.50 | - |
03 Jun 2024 | 67.50 | 68.00 | 67.50 | 67.50 | 67.50 | - |
31 May 2024 | 66.50 | 67.00 | 66.00 | 66.50 | 66.50 | - |
30 May 2024 | 65.50 | 67.00 | 65.50 | 66.50 | 66.50 | - |
29 May 2024 | 66.50 | 67.00 | 66.50 | 66.50 | 66.50 | - |
28 May 2024 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | - |
27 May 2024 | 67.50 | 67.50 | 67.00 | 67.50 | 67.50 | - |
24 May 2024 | 67.50 | 68.00 | 67.50 | 67.50 | 67.50 | - |
23 May 2024 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | - |
22 May 2024 | 68.00 | 69.00 | 68.00 | 68.50 | 68.50 | - |
21 May 2024 | 68.00 | 68.50 | 68.00 | 68.00 | 68.00 | - |
20 May 2024 | 68.00 | 68.50 | 68.00 | 68.00 | 68.00 | - |
17 May 2024 | 68.00 | 68.50 | 67.50 | 67.50 | 67.50 | - |
16 May 2024 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | - |
15 May 2024 | 69.00 | 69.50 | 69.00 | 69.00 | 69.00 | - |
14 May 2024 | 69.50 | 69.50 | 68.50 | 68.50 | 68.50 | - |
13 May 2024 | 69.00 | 70.00 | 69.00 | 69.50 | 69.50 | - |
10 May 2024 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | - |
09 May 2024 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | - |
08 May 2024 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | - |
07 May 2024 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | - |
06 May 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - |
03 May 2024 | 71.50 | 72.00 | 70.00 | 70.00 | 70.00 | - |
02 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
30 Apr 2024 | 71.00 | 71.00 | 70.50 | 71.00 | 71.00 | - |
29 Apr 2024 | 70.50 | 71.50 | 70.50 | 71.00 | 71.00 | - |
26 Apr 2024 | 70.00 | 71.00 | 70.00 | 70.50 | 70.50 | - |
25 Apr 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - |
24 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
23 Apr 2024 | 71.00 | 72.00 | 70.50 | 71.50 | 71.50 | - |
22 Apr 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - |
19 Apr 2024 | 69.50 | 70.50 | 69.50 | 70.00 | 70.00 | - |
18 Apr 2024 | 69.50 | 70.00 | 69.50 | 69.50 | 69.50 | - |
17 Apr 2024 | 70.00 | 70.50 | 69.50 | 69.50 | 69.50 | - |
16 Apr 2024 | 72.00 | 72.50 | 71.00 | 71.00 | 71.00 | - |
15 Apr 2024 | 72.00 | 73.00 | 72.00 | 72.50 | 72.50 | - |
12 Apr 2024 | 72.00 | 72.50 | 71.50 | 71.50 | 71.50 | - |
11 Apr 2024 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | - |
10 Apr 2024 | 71.50 | 72.00 | 71.50 | 71.50 | 71.50 | - |
09 Apr 2024 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | - |
08 Apr 2024 | 71.00 | 71.50 | 71.00 | 71.00 | 71.00 | - |
05 Apr 2024 | 70.50 | 71.50 | 70.50 | 71.00 | 71.00 | - |
04 Apr 2024 | 71.00 | 72.00 | 71.00 | 71.50 | 71.50 | - |
03 Apr 2024 | 69.50 | 71.00 | 69.50 | 70.50 | 70.50 | - |
02 Apr 2024 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | - |
28 Mar 2024 | 71.20 | 71.98 | 71.20 | 71.98 | 71.98 | 100 |
27 Mar 2024 | 70.26 | 71.28 | 70.26 | 71.14 | 71.14 | - |
26 Mar 2024 | 69.56 | 69.78 | 69.54 | 69.78 | 69.78 | - |
25 Mar 2024 | 69.26 | 69.66 | 69.26 | 69.60 | 69.60 | - |
22 Mar 2024 | 69.42 | 69.54 | 69.14 | 69.38 | 69.38 | - |
21 Mar 2024 | 68.50 | 69.48 | 68.50 | 69.48 | 69.48 | - |
20 Mar 2024 | 70.00 | 70.14 | 68.88 | 68.88 | 68.88 | - |
19 Mar 2024 | 70.00 | 70.10 | 69.86 | 69.86 | 69.86 | - |
18 Mar 2024 | 69.56 | 70.14 | 69.40 | 70.08 | 70.08 | - |
15 Mar 2024 | 68.92 | 69.04 | 68.92 | 68.98 | 68.98 | - |
14 Mar 2024 | 69.60 | 69.74 | 68.76 | 68.96 | 68.96 | - |
13 Mar 2024 | 68.98 | 69.84 | 68.98 | 69.40 | 69.40 | - |
12 Mar 2024 | 69.64 | 69.90 | 69.50 | 69.50 | 69.50 | - |
11 Mar 2024 | 69.98 | 69.98 | 69.76 | 69.76 | 69.76 | - |
08 Mar 2024 | 69.34 | 70.04 | 69.34 | 70.04 | 70.04 | - |
07 Mar 2024 | 68.52 | 69.64 | 68.48 | 69.64 | 69.64 | - |
06 Mar 2024 | 67.58 | 68.96 | 67.58 | 68.92 | 68.92 | - |
05 Mar 2024 | 68.24 | 68.30 | 68.14 | 68.14 | 68.14 | - |
04 Mar 2024 | 67.46 | 68.36 | 67.36 | 68.36 | 68.36 | - |
01 Mar 2024 | 68.04 | 68.16 | 67.88 | 68.16 | 68.16 | - |
29 Feb 2024 | 68.00 | 68.00 | 67.70 | 67.70 | 67.70 | - |
28 Feb 2024 | 69.18 | 69.20 | 68.24 | 68.24 | 68.24 | - |
27 Feb 2024 | 68.54 | 69.20 | 68.54 | 69.20 | 69.20 | - |
26 Feb 2024 | 69.90 | 69.90 | 68.92 | 68.92 | 68.92 | - |
23 Feb 2024 | 69.78 | 70.52 | 69.72 | 70.10 | 70.10 | - |
22 Feb 2024 | 69.82 | 70.40 | 69.82 | 70.40 | 70.40 | - |
21 Feb 2024 | 68.58 | 69.42 | 68.46 | 69.42 | 69.42 | - |
20 Feb 2024 | 67.98 | 68.98 | 67.70 | 68.90 | 68.90 | - |
19 Feb 2024 | 68.16 | 68.20 | 68.08 | 68.08 | 68.08 | - |
16 Feb 2024 | 68.16 | 68.96 | 68.12 | 68.96 | 68.96 | - |
15 Feb 2024 | 67.94 | 68.00 | 67.88 | 68.00 | 68.00 | - |
14 Feb 2024 | 68.06 | 68.20 | 67.68 | 67.84 | 67.84 | - |
13 Feb 2024 | 68.36 | 68.40 | 68.28 | 68.36 | 68.36 | - |
12 Feb 2024 | 67.68 | 68.42 | 67.66 | 68.42 | 68.42 | - |
09 Feb 2024 | 67.76 | 68.30 | 67.72 | 67.82 | 67.82 | - |
08 Feb 2024 | 68.14 | 68.16 | 67.70 | 67.70 | 67.70 | - |
07 Feb 2024 | 68.56 | 68.78 | 68.50 | 68.58 | 68.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |