Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 15 |
14 Jun 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | - |
13 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
12 Jun 2024 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | - |
11 Jun 2024 | 68.50 | 68.50 | 67.00 | 67.00 | 67.00 | - |
10 Jun 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
07 Jun 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
06 Jun 2024 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | - |
05 Jun 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | 15 |
04 Jun 2024 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | - |
03 Jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
31 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
30 May 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | - |
29 May 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | - |
28 May 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | - |
27 May 2024 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 70 |
24 May 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | - |
23 May 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - |
22 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
21 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
20 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
17 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
16 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
15 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
14 May 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 6 |
13 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
10 May 2024 | 70.50 | 70.50 | 69.50 | 69.50 | 69.50 | - |
09 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
08 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
07 May 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - |
06 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
03 May 2024 | 72.00 | 72.00 | 70.50 | 70.50 | 70.50 | - |
02 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
30 Apr 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | - |
29 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
26 Apr 2024 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | - |
25 Apr 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - |
24 Apr 2024 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | - |
23 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
22 Apr 2024 | 70.50 | 72.00 | 70.50 | 71.00 | 71.00 | 12 |
19 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
18 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
17 Apr 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - |
16 Apr 2024 | 72.50 | 72.50 | 70.50 | 70.50 | 70.50 | - |
15 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
12 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
11 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
10 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
09 Apr 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | - |
08 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
05 Apr 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | - |
04 Apr 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | - |
03 Apr 2024 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | - |
02 Apr 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - |
28 Mar 2024 | 71.38 | 71.94 | 71.38 | 71.94 | 71.94 | - |
27 Mar 2024 | 70.18 | 71.14 | 70.18 | 71.14 | 71.14 | - |
26 Mar 2024 | 69.48 | 70.04 | 69.48 | 70.04 | 70.04 | - |
25 Mar 2024 | 69.30 | 69.52 | 69.30 | 69.52 | 69.52 | - |
22 Mar 2024 | 69.38 | 69.38 | 69.30 | 69.30 | 69.30 | - |
21 Mar 2024 | 68.54 | 69.24 | 68.54 | 69.24 | 69.24 | - |
20 Mar 2024 | 69.90 | 69.90 | 68.42 | 68.42 | 68.42 | - |
19 Mar 2024 | 70.00 | 70.00 | 69.92 | 69.92 | 69.92 | - |
18 Mar 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
15 Mar 2024 | 68.88 | 69.42 | 68.88 | 69.42 | 69.42 | - |
14 Mar 2024 | 69.62 | 69.62 | 68.92 | 68.92 | 68.92 | - |
13 Mar 2024 | 68.90 | 69.22 | 68.90 | 69.22 | 69.22 | - |
12 Mar 2024 | 69.50 | 69.50 | 68.92 | 68.92 | 68.92 | - |
11 Mar 2024 | 69.72 | 69.72 | 69.56 | 69.56 | 69.56 | - |
08 Mar 2024 | 69.32 | 70.16 | 69.32 | 70.16 | 70.16 | - |
07 Mar 2024 | 68.38 | 69.34 | 68.38 | 69.34 | 69.34 | - |
06 Mar 2024 | 67.52 | 68.44 | 67.52 | 68.44 | 68.44 | - |
05 Mar 2024 | 68.20 | 68.20 | 67.64 | 67.64 | 67.64 | - |
04 Mar 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
01 Mar 2024 | 67.88 | 67.96 | 67.88 | 67.96 | 67.96 | - |
29 Feb 2024 | 67.84 | 68.10 | 67.84 | 68.10 | 68.10 | - |
28 Feb 2024 | 69.12 | 69.12 | 67.94 | 67.94 | 67.94 | 14 |
27 Feb 2024 | 68.50 | 69.26 | 68.50 | 69.26 | 69.26 | - |
26 Feb 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
23 Feb 2024 | 69.64 | 70.02 | 69.64 | 70.02 | 70.02 | - |
22 Feb 2024 | 69.62 | 70.50 | 69.62 | 70.06 | 70.06 | 150 |
21 Feb 2024 | 68.40 | 69.58 | 68.40 | 69.58 | 69.58 | - |
20 Feb 2024 | 67.90 | 68.60 | 67.90 | 68.60 | 68.60 | - |
19 Feb 2024 | 68.04 | 68.04 | 67.82 | 67.82 | 67.82 | - |
16 Feb 2024 | 68.10 | 68.26 | 68.10 | 68.26 | 68.26 | - |
15 Feb 2024 | 67.84 | 68.08 | 67.84 | 68.08 | 68.08 | - |
14 Feb 2024 | 68.10 | 68.10 | 67.82 | 67.82 | 67.82 | - |
13 Feb 2024 | 68.22 | 68.86 | 68.22 | 68.22 | 68.22 | 100 |
12 Feb 2024 | 67.54 | 68.42 | 67.54 | 68.42 | 68.42 | - |
09 Feb 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
08 Feb 2024 | 68.08 | 68.08 | 67.56 | 67.56 | 67.56 | - |
07 Feb 2024 | 68.46 | 68.46 | 68.26 | 68.26 | 68.26 | - |
06 Feb 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
05 Feb 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
02 Feb 2024 | 68.22 | 68.22 | 66.88 | 66.88 | 66.88 | - |
01 Feb 2024 | 68.60 | 68.60 | 68.18 | 68.18 | 68.18 | - |
31 Jan 2024 | 68.92 | 68.92 | 68.70 | 68.70 | 68.70 | - |
30 Jan 2024 | 68.72 | 68.78 | 68.72 | 68.78 | 68.78 | - |
29 Jan 2024 | 68.20 | 68.94 | 68.20 | 68.94 | 68.94 | - |
26 Jan 2024 | 67.78 | 68.30 | 67.78 | 68.30 | 68.30 | - |
25 Jan 2024 | 67.74 | 68.02 | 67.74 | 68.02 | 68.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |