Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
26 Jun 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
25 Jun 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
24 Jun 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
21 Jun 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
20 Jun 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
18 Jun 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
17 Jun 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
14 Jun 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
13 Jun 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
12 Jun 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
11 Jun 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
10 Jun 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
07 Jun 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
06 Jun 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
05 Jun 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
04 Jun 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
03 Jun 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
31 May 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
30 May 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
29 May 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
28 May 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
24 May 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
23 May 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
22 May 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
21 May 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
20 May 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
17 May 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
16 May 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
15 May 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
14 May 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
13 May 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
10 May 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
09 May 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
08 May 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
07 May 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
06 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
03 May 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
02 May 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
01 May 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
30 Apr 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
29 Apr 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
26 Apr 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
25 Apr 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
24 Apr 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
23 Apr 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
22 Apr 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
19 Apr 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
18 Apr 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
17 Apr 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
16 Apr 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
15 Apr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
12 Apr 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
11 Apr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
10 Apr 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
09 Apr 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
08 Apr 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
05 Apr 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
04 Apr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
03 Apr 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
02 Apr 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
01 Apr 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
28 Mar 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
27 Mar 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
26 Mar 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
25 Mar 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
22 Mar 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
21 Mar 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
20 Mar 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
19 Mar 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
18 Mar 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
15 Mar 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
14 Mar 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
13 Mar 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
12 Mar 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
11 Mar 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
08 Mar 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
07 Mar 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
06 Mar 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
05 Mar 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
04 Mar 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
01 Mar 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
29 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
28 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
27 Feb 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
26 Feb 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
23 Feb 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
22 Feb 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
21 Feb 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
20 Feb 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
16 Feb 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
15 Feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
14 Feb 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
13 Feb 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
12 Feb 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
09 Feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
08 Feb 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
07 Feb 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
06 Feb 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
05 Feb 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |