Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
21 June 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
20 June 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
18 June 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
17 June 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
14 June 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
13 June 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
12 June 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
11 June 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
10 June 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
07 June 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
06 June 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
05 June 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
04 June 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
03 June 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
31 May 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
30 May 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
29 May 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
28 May 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
24 May 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
23 May 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
22 May 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
21 May 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
20 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
17 May 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
16 May 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
15 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
14 May 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
13 May 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
10 May 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
09 May 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
08 May 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
07 May 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
06 May 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
03 May 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
02 May 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
01 May 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
30 Apr 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
29 Apr 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
26 Apr 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
25 Apr 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
24 Apr 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
23 Apr 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
22 Apr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
19 Apr 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
18 Apr 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
17 Apr 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
16 Apr 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
15 Apr 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
12 Apr 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
11 Apr 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
10 Apr 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
09 Apr 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
08 Apr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
05 Apr 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
04 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
03 Apr 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
02 Apr 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
01 Apr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
28 Mar 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
27 Mar 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
26 Mar 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
25 Mar 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
22 Mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
21 Mar 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
20 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
19 Mar 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
18 Mar 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
15 Mar 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
14 Mar 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
13 Mar 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
12 Mar 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
11 Mar 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
08 Mar 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
07 Mar 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
06 Mar 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
05 Mar 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
04 Mar 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
01 Mar 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
29 Feb 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
28 Feb 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
27 Feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
26 Feb 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
23 Feb 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
22 Feb 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
21 Feb 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
20 Feb 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
16 Feb 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
15 Feb 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
14 Feb 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
13 Feb 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
12 Feb 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
09 Feb 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
08 Feb 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
07 Feb 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
06 Feb 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
05 Feb 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
02 Feb 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
01 Feb 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
31 Jan 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |