Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
03 Jul 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
02 Jul 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
01 Jul 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
28 Jun 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
27 Jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
26 Jun 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | - |
25 Jun 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
24 Jun 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
21 Jun 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
20 Jun 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
18 Jun 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
17 Jun 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
14 Jun 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
13 Jun 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
12 Jun 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
11 Jun 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
10 Jun 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
07 Jun 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
06 Jun 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
05 Jun 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
04 Jun 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
03 Jun 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
31 May 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
30 May 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
29 May 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
28 May 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
24 May 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
23 May 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
22 May 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
21 May 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
20 May 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
17 May 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
16 May 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
15 May 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
14 May 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
13 May 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
10 May 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
09 May 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
08 May 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
07 May 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
06 May 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
03 May 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
02 May 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
01 May 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
30 Apr 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
29 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
26 Apr 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
25 Apr 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
24 Apr 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
23 Apr 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
22 Apr 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
19 Apr 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
18 Apr 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
17 Apr 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
16 Apr 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
15 Apr 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
12 Apr 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
11 Apr 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
10 Apr 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
09 Apr 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
08 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
05 Apr 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
04 Apr 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
03 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
02 Apr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
01 Apr 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
28 Mar 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
27 Mar 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
26 Mar 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
25 Mar 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
22 Mar 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
21 Mar 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
20 Mar 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
19 Mar 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
18 Mar 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
15 Mar 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
14 Mar 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
13 Mar 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
12 Mar 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
11 Mar 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
08 Mar 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
07 Mar 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
06 Mar 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
05 Mar 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
04 Mar 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
01 Mar 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
29 Feb 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
28 Feb 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
27 Feb 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
26 Feb 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
23 Feb 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
22 Feb 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
21 Feb 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
20 Feb 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
16 Feb 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
15 Feb 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
14 Feb 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
13 Feb 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |