Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
24 Jun 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
21 Jun 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
20 Jun 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
18 Jun 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
17 Jun 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
14 Jun 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
13 Jun 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
12 Jun 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
11 Jun 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
10 Jun 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
07 Jun 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
06 Jun 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
05 Jun 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
04 Jun 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
03 Jun 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
31 May 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
30 May 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
29 May 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
28 May 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
24 May 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
23 May 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
22 May 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
21 May 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
20 May 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
17 May 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
16 May 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
15 May 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
14 May 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
13 May 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
10 May 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
09 May 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
08 May 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
07 May 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
06 May 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
03 May 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
02 May 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
01 May 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
30 Apr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
29 Apr 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
26 Apr 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
25 Apr 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
24 Apr 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
23 Apr 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
22 Apr 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
19 Apr 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
18 Apr 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
17 Apr 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
16 Apr 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
15 Apr 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
12 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
11 Apr 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
10 Apr 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
09 Apr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
08 Apr 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
05 Apr 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
04 Apr 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
03 Apr 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
02 Apr 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
01 Apr 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
28 Mar 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
27 Mar 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
26 Mar 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
25 Mar 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
22 Mar 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
21 Mar 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
20 Mar 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
19 Mar 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
18 Mar 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
15 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
14 Mar 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
13 Mar 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
12 Mar 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
11 Mar 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
08 Mar 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
07 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
06 Mar 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
05 Mar 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
04 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
01 Mar 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
29 Feb 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
28 Feb 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
27 Feb 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
26 Feb 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
23 Feb 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
22 Feb 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
21 Feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
20 Feb 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
16 Feb 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
15 Feb 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
14 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
13 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
12 Feb 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
09 Feb 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
08 Feb 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
07 Feb 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
06 Feb 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
05 Feb 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
02 Feb 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
01 Feb 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |