Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
27 Jun 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
26 Jun 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
25 Jun 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
24 Jun 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
21 Jun 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
20 Jun 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
19 Jun 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
18 Jun 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
17 Jun 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
14 Jun 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
13 Jun 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
12 Jun 2024 | 72.26 | 72.58 | 72.26 | 72.58 | 72.58 | 14 |
11 Jun 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
10 Jun 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
07 Jun 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
06 Jun 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
05 Jun 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
04 Jun 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
03 Jun 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
31 May 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
30 May 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
29 May 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
28 May 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
27 May 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
24 May 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
23 May 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
22 May 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
21 May 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
20 May 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
17 May 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
16 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
15 May 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
14 May 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
13 May 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
10 May 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
09 May 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
08 May 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
07 May 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
06 May 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
03 May 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
02 May 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
30 Apr 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
29 Apr 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
26 Apr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
25 Apr 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
24 Apr 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
23 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
22 Apr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 1 |
19 Apr 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
18 Apr 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
17 Apr 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
16 Apr 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
15 Apr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
12 Apr 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
11 Apr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
10 Apr 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
09 Apr 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
08 Apr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
05 Apr 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
04 Apr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
03 Apr 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
02 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
28 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
28 Mar 2024 | 60 Dividend | |||||
27 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 6.50 | - |
26 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 6.50 | - |
25 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 6.55 | - |
22 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 6.65 | - |
21 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 6.65 | - |
20 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 6.45 | - |
19 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 6.30 | - |
18 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 6.60 | - |
15 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 6.55 | - |
14 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 6.35 | - |
13 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 6.21 | - |
12 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6.06 | - |
11 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 6.01 | - |
08 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 6.16 | - |
07 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
06 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
05 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
04 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 5.96 | - |
01 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 6.16 | - |
29 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6.06 | - |
28 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 5.91 | - |
27 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 6.01 | - |
26 Feb 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 6.16 | 500 |
23 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
22 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 5.96 | - |
21 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
20 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
19 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 6.01 | - |
16 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 5.96 | - |
15 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 5.82 | - |
14 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
13 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
12 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 5.77 | - |
09 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 5.72 | - |
08 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 5.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |