Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
02 Jul 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
01 Jul 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
28 Jun 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
27 Jun 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
26 Jun 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
25 Jun 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
24 Jun 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
21 Jun 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
20 Jun 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
18 Jun 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
17 Jun 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
14 Jun 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
13 Jun 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
12 Jun 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
11 Jun 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
10 Jun 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
07 Jun 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
06 Jun 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
05 Jun 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
04 Jun 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
03 Jun 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
31 May 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
30 May 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
29 May 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
28 May 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
24 May 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
23 May 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
22 May 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
21 May 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
20 May 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
17 May 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
16 May 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
15 May 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
14 May 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
13 May 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
10 May 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
09 May 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
08 May 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
07 May 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
06 May 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
03 May 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
02 May 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
01 May 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
30 Apr 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
29 Apr 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
26 Apr 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
25 Apr 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
24 Apr 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
23 Apr 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
22 Apr 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
19 Apr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
18 Apr 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
17 Apr 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
16 Apr 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
15 Apr 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
12 Apr 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
11 Apr 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
10 Apr 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
09 Apr 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
08 Apr 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
05 Apr 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
04 Apr 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
03 Apr 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
02 Apr 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
01 Apr 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
28 Mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
27 Mar 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
26 Mar 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
25 Mar 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
22 Mar 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
21 Mar 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
20 Mar 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
19 Mar 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
18 Mar 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
15 Mar 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
14 Mar 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
13 Mar 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
12 Mar 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
11 Mar 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
08 Mar 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
07 Mar 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
06 Mar 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
05 Mar 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
04 Mar 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
01 Mar 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
29 Feb 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
28 Feb 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
27 Feb 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
26 Feb 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
23 Feb 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
22 Feb 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
21 Feb 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
20 Feb 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
16 Feb 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
15 Feb 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
14 Feb 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
13 Feb 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
12 Feb 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
09 Feb 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |