Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
14 Jun 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
13 Jun 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 2 |
12 Jun 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 30 |
11 Jun 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
10 Jun 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
07 Jun 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
06 Jun 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
05 Jun 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 20 |
04 Jun 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 5 |
03 Jun 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
31 May 2024 | 78.75 | 78.85 | 78.75 | 78.75 | 78.75 | 327 |
30 May 2024 | 79.25 | 79.25 | 78.95 | 78.95 | 78.95 | 196 |
29 May 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
28 May 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
24 May 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 350 |
23 May 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
22 May 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
21 May 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
20 May 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
17 May 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
16 May 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
15 May 2024 | 79.30 | 79.30 | 79.20 | 79.25 | 79.25 | 122 |
14 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 500 |
13 May 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
10 May 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
09 May 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 30 |
08 May 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 1 |
07 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 10 |
06 May 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
03 May 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
02 May 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 300 |
01 May 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
30 Apr 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 10 |
29 Apr 2024 | 78.50 | 78.50 | 76.75 | 76.75 | 76.75 | 275 |
26 Apr 2024 | 77.00 | 77.25 | 77.00 | 77.05 | 77.05 | 35 |
25 Apr 2024 | 74.90 | 75.15 | 74.90 | 75.00 | 75.00 | 33 |
24 Apr 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 20 |
23 Apr 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 20 |
22 Apr 2024 | 74.90 | 74.90 | 74.50 | 74.80 | 74.80 | 72 |
19 Apr 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 114 |
18 Apr 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 94 |
17 Apr 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 10 |
16 Apr 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 30 |
15 Apr 2024 | 75.40 | 75.40 | 74.90 | 75.05 | 75.05 | 63 |
12 Apr 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 125 |
11 Apr 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 400 |
10 Apr 2024 | 75.45 | 75.45 | 74.75 | 75.00 | 75.00 | 220 |
09 Apr 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
08 Apr 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 15 |
05 Apr 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
04 Apr 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 5 |
03 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 2 |
02 Apr 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 5 |
01 Apr 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
28 Mar 2024 | 75.75 | 76.15 | 75.70 | 75.75 | 75.75 | 100 |
27 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
26 Mar 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 10 |
25 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
22 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
21 Mar 2024 | 76.15 | 76.15 | 76.00 | 76.00 | 76.00 | 435 |
20 Mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
19 Mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
18 Mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
15 Mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
14 Mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
13 Mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
12 Mar 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 10 |
11 Mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 50 |
08 Mar 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
07 Mar 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
06 Mar 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
05 Mar 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
04 Mar 2024 | 76.30 | 76.60 | 76.30 | 76.50 | 76.50 | 15 |
01 Mar 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
29 Feb 2024 | 75.95 | 76.15 | 75.65 | 75.70 | 75.70 | 54 |
28 Feb 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 90 |
27 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
26 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
23 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
22 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
21 Feb 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
20 Feb 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 300 |
16 Feb 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
15 Feb 2024 | 74.40 | 74.90 | 74.40 | 74.65 | 74.65 | 71 |
14 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
13 Feb 2024 | 73.35 | 74.00 | 73.35 | 73.85 | 73.85 | 239 |
12 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 300 |
09 Feb 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 10 |
08 Feb 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
07 Feb 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
06 Feb 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
05 Feb 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
02 Feb 2024 | 73.10 | 73.10 | 72.65 | 72.65 | 72.65 | 90 |
01 Feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
31 Jan 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 30 |
30 Jan 2024 | 71.60 | 71.60 | 71.55 | 71.55 | 71.55 | 134 |
29 Jan 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
26 Jan 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
25 Jan 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 121 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |