Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
03 Jul 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
02 Jul 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
01 Jul 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
28 Jun 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
27 Jun 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
26 Jun 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
25 Jun 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
24 Jun 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
21 Jun 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
20 Jun 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
18 Jun 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
17 Jun 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
14 Jun 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
13 Jun 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
12 Jun 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
11 Jun 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
10 Jun 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
07 Jun 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
06 Jun 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
05 Jun 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
04 Jun 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
03 Jun 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
31 May 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
30 May 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
29 May 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
28 May 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
24 May 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
23 May 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
22 May 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
21 May 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
20 May 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
17 May 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
16 May 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
15 May 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
14 May 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
13 May 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
10 May 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
09 May 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
08 May 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
07 May 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
06 May 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
03 May 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
02 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
01 May 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
30 Apr 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
29 Apr 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
26 Apr 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
25 Apr 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
24 Apr 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
23 Apr 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
22 Apr 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
19 Apr 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
18 Apr 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
17 Apr 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
16 Apr 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
15 Apr 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
12 Apr 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
11 Apr 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
10 Apr 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
09 Apr 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
08 Apr 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
05 Apr 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
04 Apr 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
03 Apr 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
02 Apr 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
01 Apr 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
28 Mar 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
27 Mar 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
26 Mar 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
25 Mar 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
22 Mar 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
21 Mar 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
20 Mar 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
19 Mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
18 Mar 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
15 Mar 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
14 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
13 Mar 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
12 Mar 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
11 Mar 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
08 Mar 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
07 Mar 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
06 Mar 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
05 Mar 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
04 Mar 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
01 Mar 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
29 Feb 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
28 Feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
27 Feb 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
26 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
23 Feb 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
22 Feb 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
21 Feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
20 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
16 Feb 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
15 Feb 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
14 Feb 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
13 Feb 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
12 Feb 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |