Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
27 Jun 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
26 Jun 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
25 Jun 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
24 Jun 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
21 Jun 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
20 Jun 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
18 Jun 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
17 Jun 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
14 Jun 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
13 Jun 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
12 Jun 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
11 Jun 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
10 Jun 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
10 Jun 2024 | 0.48 Dividend | |||||
07 Jun 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 67.82 | - |
06 Jun 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.21 | - |
05 Jun 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.13 | - |
04 Jun 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 67.69 | - |
03 Jun 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 67.69 | - |
31 May 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 67.68 | - |
30 May 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.07 | - |
29 May 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 66.87 | - |
28 May 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 67.58 | - |
24 May 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 67.82 | - |
23 May 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 67.61 | - |
22 May 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.22 | - |
21 May 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.48 | - |
20 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.52 | - |
17 May 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 68.61 | - |
16 May 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 68.63 | - |
15 May 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 68.69 | - |
14 May 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.07 | - |
13 May 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 67.78 | - |
10 May 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 67.75 | - |
09 May 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.47 | - |
08 May 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.12 | - |
07 May 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.07 | - |
06 May 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 66.89 | - |
03 May 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 66.54 | - |
02 May 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.05 | - |
01 May 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.66 | - |
30 Apr 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 65.70 | - |
29 Apr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.43 | - |
26 Apr 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.13 | - |
25 Apr 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.00 | - |
24 Apr 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.10 | - |
23 Apr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.08 | - |
22 Apr 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.53 | - |
19 Apr 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.07 | - |
18 Apr 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 64.90 | - |
17 Apr 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 64.92 | - |
16 Apr 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 64.86 | - |
15 Apr 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.18 | - |
12 Apr 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 65.61 | - |
11 Apr 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.35 | - |
10 Apr 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.31 | - |
09 Apr 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.15 | - |
08 Apr 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 66.96 | - |
05 Apr 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 66.85 | - |
04 Apr 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 66.74 | - |
03 Apr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.17 | - |
02 Apr 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.19 | - |
01 Apr 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.34 | - |
28 Mar 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 67.63 | - |
27 Mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 67.54 | - |
26 Mar 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 66.97 | - |
25 Mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.05 | - |
22 Mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.08 | - |
21 Mar 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.24 | - |
20 Mar 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 66.98 | - |
19 Mar 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 66.56 | - |
18 Mar 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.42 | - |
15 Mar 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.37 | - |
14 Mar 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 66.66 | - |
13 Mar 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 66.97 | - |
12 Mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 66.93 | - |
11 Mar 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.83 | - |
11 Mar 2024 | 0.48 Dividend | |||||
08 Mar 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 66.74 | - |
07 Mar 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 66.91 | - |
06 Mar 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 66.43 | - |
05 Mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 66.14 | - |
04 Mar 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 66.28 | - |
01 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.22 | - |
29 Feb 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 65.74 | - |
28 Feb 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 65.60 | - |
27 Feb 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 65.62 | - |
26 Feb 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 65.64 | - |
23 Feb 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 65.88 | - |
22 Feb 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 65.75 | - |
21 Feb 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 65.28 | - |
20 Feb 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.11 | - |
16 Feb 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.00 | - |
15 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.07 | - |
14 Feb 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 64.48 | - |
13 Feb 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 64.19 | - |
12 Feb 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 64.92 | - |
09 Feb 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 64.79 | - |
08 Feb 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 64.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |