Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
25 Jun 2024 | 62.74 | 62.74 | 61.76 | 61.76 | 61.76 | - |
24 Jun 2024 | 62.90 | 63.40 | 62.90 | 63.40 | 63.40 | - |
21 Jun 2024 | 62.30 | 63.24 | 62.30 | 63.24 | 63.24 | - |
20 Jun 2024 | 63.86 | 63.86 | 62.42 | 62.42 | 62.42 | - |
19 Jun 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
18 Jun 2024 | 61.70 | 63.20 | 61.70 | 63.20 | 63.20 | - |
17 Jun 2024 | 61.56 | 62.02 | 61.56 | 62.02 | 62.02 | - |
14 Jun 2024 | 61.88 | 61.88 | 61.38 | 61.38 | 61.38 | - |
13 Jun 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
12 Jun 2024 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | - |
11 Jun 2024 | 62.56 | 62.56 | 62.00 | 62.00 | 62.00 | - |
10 Jun 2024 | 63.68 | 63.68 | 62.82 | 62.82 | 62.82 | - |
07 Jun 2024 | 63.06 | 63.52 | 63.06 | 63.52 | 63.52 | - |
06 Jun 2024 | 64.08 | 64.08 | 62.96 | 62.96 | 62.96 | - |
05 Jun 2024 | 64.16 | 64.16 | 64.00 | 64.00 | 64.00 | - |
04 Jun 2024 | 63.78 | 64.00 | 63.78 | 64.00 | 64.00 | - |
03 Jun 2024 | 64.10 | 64.10 | 63.72 | 63.72 | 63.72 | - |
31 May 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
30 May 2024 | 64.56 | 64.68 | 64.56 | 64.68 | 64.68 | - |
29 May 2024 | 65.32 | 65.32 | 64.80 | 64.80 | 64.80 | - |
28 May 2024 | 66.20 | 66.20 | 65.44 | 65.44 | 65.44 | - |
27 May 2024 | 66.14 | 66.22 | 66.14 | 66.22 | 66.22 | - |
24 May 2024 | 66.14 | 66.14 | 65.62 | 65.62 | 65.62 | - |
23 May 2024 | 67.42 | 67.42 | 66.96 | 66.96 | 66.96 | - |
22 May 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
21 May 2024 | 67.66 | 67.66 | 67.28 | 67.28 | 67.28 | - |
20 May 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
17 May 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
16 May 2024 | 68.82 | 68.82 | 68.60 | 68.60 | 68.60 | - |
15 May 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
14 May 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
13 May 2024 | 68.22 | 68.22 | 67.84 | 67.84 | 67.84 | - |
10 May 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
09 May 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
08 May 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
07 May 2024 | 63.66 | 65.30 | 63.66 | 65.30 | 65.30 | 100 |
06 May 2024 | 63.04 | 63.28 | 63.04 | 63.28 | 63.28 | - |
03 May 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
02 May 2024 | 64.16 | 64.16 | 63.92 | 63.92 | 63.92 | - |
30 Apr 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
29 Apr 2024 | 68.46 | 68.52 | 68.46 | 68.52 | 68.52 | - |
26 Apr 2024 | 68.36 | 68.54 | 68.36 | 68.54 | 68.54 | - |
25 Apr 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
24 Apr 2024 | 68.48 | 68.48 | 67.70 | 67.70 | 67.70 | - |
23 Apr 2024 | 67.70 | 67.92 | 67.70 | 67.92 | 67.92 | - |
22 Apr 2024 | 66.84 | 67.32 | 66.84 | 67.32 | 67.32 | - |
19 Apr 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
18 Apr 2024 | 66.12 | 66.12 | 65.44 | 65.44 | 65.44 | - |
17 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
16 Apr 2024 | 66.56 | 66.62 | 66.56 | 66.62 | 66.62 | - |
15 Apr 2024 | 67.02 | 67.32 | 67.02 | 67.32 | 67.32 | - |
12 Apr 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
11 Apr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
10 Apr 2024 | 67.46 | 67.46 | 66.80 | 66.80 | 66.80 | - |
09 Apr 2024 | 66.84 | 66.84 | 66.68 | 66.68 | 66.68 | - |
08 Apr 2024 | 66.88 | 67.26 | 66.88 | 67.26 | 67.26 | - |
05 Apr 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
04 Apr 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
03 Apr 2024 | 67.68 | 67.68 | 67.62 | 67.62 | 67.62 | - |
02 Apr 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
28 Mar 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
27 Mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
26 Mar 2024 | 67.36 | 67.56 | 67.36 | 67.56 | 67.56 | - |
25 Mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
22 Mar 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
21 Mar 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
20 Mar 2024 | 68.44 | 68.64 | 68.44 | 68.64 | 68.64 | - |
19 Mar 2024 | 68.18 | 68.90 | 68.18 | 68.90 | 68.90 | - |
18 Mar 2024 | 68.88 | 68.88 | 67.92 | 67.92 | 67.92 | - |
15 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
14 Mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
13 Mar 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
12 Mar 2024 | 68.88 | 68.88 | 68.36 | 68.36 | 68.36 | - |
11 Mar 2024 | 68.20 | 68.44 | 68.20 | 68.44 | 68.44 | - |
08 Mar 2024 | 68.76 | 68.76 | 68.72 | 68.72 | 68.72 | - |
07 Mar 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
06 Mar 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
05 Mar 2024 | 70.46 | 70.46 | 70.22 | 70.22 | 70.22 | - |
04 Mar 2024 | 70.94 | 70.94 | 70.48 | 70.48 | 70.48 | - |
01 Mar 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
29 Feb 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
28 Feb 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
27 Feb 2024 | 74.22 | 74.22 | 71.24 | 71.24 | 71.24 | 146 |
26 Feb 2024 | 73.58 | 74.02 | 73.58 | 74.02 | 74.02 | - |
23 Feb 2024 | 71.14 | 74.68 | 71.14 | 74.68 | 74.68 | - |
22 Feb 2024 | 70.04 | 70.04 | 69.60 | 69.60 | 69.60 | 292 |
21 Feb 2024 | 69.86 | 69.86 | 69.06 | 69.06 | 69.06 | - |
20 Feb 2024 | 70.08 | 70.08 | 69.92 | 69.92 | 69.92 | - |
19 Feb 2024 | 70.22 | 70.40 | 70.22 | 70.40 | 70.40 | - |
16 Feb 2024 | 70.36 | 70.36 | 70.22 | 70.22 | 70.22 | - |
15 Feb 2024 | 68.78 | 70.28 | 68.78 | 70.28 | 70.28 | - |
14 Feb 2024 | 68.62 | 68.74 | 68.62 | 68.74 | 68.74 | - |
13 Feb 2024 | 70.28 | 70.28 | 68.96 | 68.96 | 68.96 | - |
12 Feb 2024 | 68.24 | 69.56 | 68.24 | 69.56 | 69.56 | - |
09 Feb 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
08 Feb 2024 | 69.38 | 69.72 | 67.96 | 67.96 | 67.96 | 162 |
07 Feb 2024 | 70.60 | 70.60 | 70.40 | 70.40 | 70.40 | - |
06 Feb 2024 | 69.88 | 70.92 | 69.88 | 70.92 | 70.92 | - |
05 Feb 2024 | 70.50 | 70.50 | 69.86 | 69.86 | 69.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |