Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 10 |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
20 Jun 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
19 Jun 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
18 Jun 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
17 Jun 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
14 Jun 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
13 Jun 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
12 Jun 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
11 Jun 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
10 Jun 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
07 Jun 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
06 Jun 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
05 Jun 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
04 Jun 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
03 Jun 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
31 May 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
31 May 2024 | 0.08 Dividend | |||||
30 May 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.00 | - |
29 May 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.10 | - |
28 May 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.38 | - |
27 May 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.54 | - |
24 May 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.54 | - |
23 May 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.04 | - |
22 May 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.60 | - |
21 May 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.62 | - |
20 May 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.52 | - |
17 May 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.76 | - |
16 May 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.10 | - |
15 May 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.14 | - |
14 May 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.80 | - |
13 May 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 70.96 | - |
10 May 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.49 | - |
09 May 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.72 | - |
08 May 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.25 | - |
07 May 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.14 | - |
06 May 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.30 | - |
03 May 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.58 | - |
02 May 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.20 | - |
30 Apr 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.43 | - |
29 Apr 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.54 | - |
26 Apr 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.04 | - |
25 Apr 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.18 | - |
24 Apr 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.15 | - |
23 Apr 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 74.97 | - |
22 Apr 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.29 | - |
19 Apr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.51 | - |
18 Apr 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.79 | - |
17 Apr 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.89 | - |
16 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.31 | - |
15 Apr 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.05 | - |
12 Apr 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.47 | - |
11 Apr 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 76.99 | - |
10 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.11 | - |
09 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.11 | - |
08 Apr 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.23 | - |
05 Apr 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 76.97 | - |
04 Apr 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.77 | - |
03 Apr 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.11 | - |
02 Apr 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.33 | - |
28 Mar 2024 | 79.08 | 79.08 | 78.98 | 78.98 | 78.89 | 10 |
27 Mar 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.03 | - |
26 Mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.45 | - |
25 Mar 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.61 | - |
22 Mar 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.07 | - |
21 Mar 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.27 | - |
20 Mar 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 77.99 | - |
19 Mar 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.85 | - |
18 Mar 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.05 | - |
15 Mar 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.29 | - |
14 Mar 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.75 | - |
13 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.41 | - |
12 Mar 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.31 | - |
11 Mar 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.21 | - |
08 Mar 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.17 | - |
07 Mar 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.65 | - |
06 Mar 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.05 | - |
05 Mar 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.47 | - |
04 Mar 2024 | 78.50 | 78.50 | 78.48 | 78.48 | 78.39 | 76 |
01 Mar 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.37 | - |
29 Feb 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.13 | - |
28 Feb 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.05 | - |
27 Feb 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.73 | - |
26 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.91 | - |
23 Feb 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.71 | - |
22 Feb 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.87 | - |
22 Feb 2024 | 0.08 Dividend | |||||
21 Feb 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 76.85 | - |
20 Feb 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.59 | - |
19 Feb 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.67 | - |
16 Feb 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.07 | - |
15 Feb 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.37 | - |
14 Feb 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.49 | - |
13 Feb 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.59 | - |
12 Feb 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.05 | - |
09 Feb 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.73 | - |
08 Feb 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.79 | - |
07 Feb 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.21 | 35 |
06 Feb 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |