Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 68.00 | 68.00 | 67.68 | 67.68 | 67.68 | 1,400 |
27 Jun 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
26 Jun 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
25 Jun 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
24 Jun 2024 | 67.30 | 67.47 | 67.30 | 67.47 | 67.47 | 400 |
21 Jun 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 100 |
20 Jun 2024 | 66.33 | 66.36 | 66.33 | 66.36 | 66.36 | 700 |
19 Jun 2024 | 66.53 | 66.53 | 66.48 | 66.48 | 66.48 | 4,500 |
18 Jun 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 400 |
17 Jun 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 2,300 |
14 Jun 2024 | 66.89 | 66.89 | 66.50 | 66.50 | 66.50 | 14,900 |
13 Jun 2024 | 67.25 | 67.25 | 67.08 | 67.08 | 67.08 | 1,300 |
12 Jun 2024 | 68.25 | 68.25 | 67.94 | 67.94 | 67.94 | 23,300 |
11 Jun 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 400 |
10 Jun 2024 | 68.22 | 68.41 | 68.22 | 68.41 | 68.41 | 2,900 |
07 Jun 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 200 |
06 Jun 2024 | 68.69 | 68.69 | 68.60 | 68.60 | 68.60 | 2,100 |
05 Jun 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
04 Jun 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
03 Jun 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
31 May 2024 | 68.78 | 68.78 | 68.29 | 68.29 | 68.29 | 1,200 |
30 May 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
29 May 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 100 |
28 May 2024 | 69.40 | 69.40 | 68.92 | 68.92 | 68.92 | 100 |
27 May 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
24 May 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
23 May 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 300 |
22 May 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 100 |
21 May 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
17 May 2024 | 69.60 | 69.60 | 69.55 | 69.55 | 69.55 | 800 |
16 May 2024 | 69.41 | 69.45 | 69.33 | 69.33 | 69.33 | 1,800 |
15 May 2024 | 69.30 | 69.30 | 69.29 | 69.30 | 69.30 | 9,300 |
14 May 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 100 |
13 May 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 200 |
10 May 2024 | 69.05 | 69.09 | 69.05 | 69.09 | 69.09 | 100 |
09 May 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 4,000 |
08 May 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
07 May 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 400 |
06 May 2024 | 67.60 | 68.12 | 67.60 | 68.10 | 68.10 | 4,300 |
03 May 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
02 May 2024 | 67.12 | 67.23 | 67.09 | 67.23 | 67.23 | 5,200 |
01 May 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
30 Apr 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
29 Apr 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
26 Apr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 400 |
25 Apr 2024 | 66.50 | 66.68 | 66.48 | 66.68 | 66.68 | 500 |
24 Apr 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 2,100 |
23 Apr 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
22 Apr 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
19 Apr 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 300 |
18 Apr 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
17 Apr 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
16 Apr 2024 | 66.00 | 66.00 | 65.83 | 65.83 | 65.83 | 300 |
15 Apr 2024 | 66.20 | 66.20 | 66.16 | 66.16 | 66.16 | 500 |
12 Apr 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 100 |
11 Apr 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
10 Apr 2024 | 67.43 | 67.47 | 67.43 | 67.47 | 67.47 | 200 |
09 Apr 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
08 Apr 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 500 |
05 Apr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
04 Apr 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
03 Apr 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
02 Apr 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
01 Apr 2024 | 68.16 | 68.33 | 68.16 | 68.33 | 68.33 | 200 |
28 Mar 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
27 Mar 2024 | 68.03 | 68.18 | 68.03 | 68.18 | 68.18 | 500 |
26 Mar 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 800 |
25 Mar 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 400 |
22 Mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
21 Mar 2024 | 68.38 | 68.62 | 68.38 | 68.62 | 68.62 | 600 |
20 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 700 |
19 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 1,800 |
18 Mar 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
15 Mar 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | 1,000 |
14 Mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 1,000 |
13 Mar 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
12 Mar 2024 | 67.60 | 67.70 | 67.60 | 67.70 | 67.70 | 1,300 |
11 Mar 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
08 Mar 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
07 Mar 2024 | 67.42 | 67.42 | 67.39 | 67.39 | 67.39 | 200 |
06 Mar 2024 | 67.08 | 67.08 | 67.07 | 67.07 | 67.07 | 600 |
05 Mar 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 100 |
04 Mar 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 300 |
01 Mar 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
29 Feb 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 100 |
28 Feb 2024 | 66.26 | 66.29 | 66.00 | 66.00 | 66.00 | 900 |
27 Feb 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
26 Feb 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
23 Feb 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
22 Feb 2024 | 66.30 | 66.35 | 66.30 | 66.35 | 66.35 | 700 |
21 Feb 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
20 Feb 2024 | 66.18 | 66.18 | 66.10 | 66.10 | 66.10 | 2,000 |
16 Feb 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
15 Feb 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 100 |
14 Feb 2024 | 63.30 | 64.76 | 63.30 | 64.76 | 64.76 | 100 |
13 Feb 2024 | 64.00 | 64.00 | 63.30 | 63.30 | 63.30 | 800 |
12 Feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
09 Feb 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
08 Feb 2024 | 64.52 | 64.52 | 63.75 | 63.75 | 63.75 | 300 |
07 Feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |