Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
27 Jun 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
26 Jun 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
25 Jun 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
24 Jun 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
21 Jun 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
20 Jun 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
18 Jun 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
17 Jun 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
14 Jun 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
13 Jun 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
12 Jun 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
11 Jun 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
10 Jun 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
07 Jun 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
06 Jun 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
05 Jun 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
04 Jun 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
03 Jun 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
31 May 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
30 May 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
29 May 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
28 May 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
24 May 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
23 May 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
22 May 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
21 May 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
20 May 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
17 May 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
16 May 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
15 May 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
14 May 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
13 May 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
10 May 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
09 May 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
08 May 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
07 May 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
06 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
03 May 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
02 May 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
01 May 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
30 Apr 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
29 Apr 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
26 Apr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
25 Apr 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
24 Apr 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
23 Apr 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
22 Apr 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
19 Apr 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
18 Apr 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
17 Apr 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
16 Apr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
15 Apr 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
12 Apr 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
11 Apr 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
10 Apr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
09 Apr 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
08 Apr 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
05 Apr 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
04 Apr 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
03 Apr 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
02 Apr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
01 Apr 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
28 Mar 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
27 Mar 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
26 Mar 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
25 Mar 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
22 Mar 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
21 Mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
20 Mar 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
19 Mar 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
18 Mar 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
15 Mar 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
14 Mar 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
13 Mar 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
12 Mar 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
11 Mar 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
08 Mar 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
07 Mar 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
06 Mar 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
05 Mar 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
04 Mar 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
01 Mar 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
29 Feb 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
28 Feb 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
27 Feb 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
26 Feb 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
23 Feb 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
22 Feb 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
21 Feb 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
20 Feb 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
16 Feb 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
15 Feb 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
14 Feb 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
13 Feb 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
12 Feb 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
09 Feb 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
08 Feb 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
07 Feb 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
06 Feb 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |