Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 80.20 | 80.70 | 80.20 | 80.60 | 80.60 | 300 |
13 Jun 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 300 |
12 Jun 2024 | 81.30 | 81.30 | 81.00 | 81.10 | 81.10 | 15 |
11 Jun 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
10 Jun 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
07 Jun 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
06 Jun 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
05 Jun 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
04 Jun 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 5 |
03 Jun 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
31 May 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 300 |
30 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1 |
29 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
28 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
23 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2 |
22 May 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
21 May 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
20 May 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
17 May 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
16 May 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
15 May 2024 | 80.20 | 80.20 | 80.00 | 80.10 | 80.10 | 100 |
14 May 2024 | 79.95 | 80.05 | 79.95 | 80.00 | 80.00 | 50 |
13 May 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
10 May 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
09 May 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 70 |
08 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
07 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 10 |
06 May 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
03 May 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
02 May 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
01 May 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
30 Apr 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
29 Apr 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 10 |
26 Apr 2024 | 78.10 | 78.30 | 78.10 | 78.20 | 78.20 | 10 |
25 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 19 |
24 Apr 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
23 Apr 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
22 Apr 2024 | 75.80 | 75.80 | 75.55 | 75.70 | 75.70 | 69 |
19 Apr 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
18 Apr 2024 | 75.85 | 76.20 | 75.85 | 76.15 | 76.15 | 60 |
17 Apr 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
16 Apr 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
15 Apr 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 10 |
12 Apr 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
11 Apr 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
10 Apr 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
09 Apr 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
08 Apr 2024 | 77.25 | 77.70 | 77.25 | 77.60 | 77.60 | 40 |
05 Apr 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
04 Apr 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 5 |
03 Apr 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
02 Apr 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
01 Apr 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
28 Mar 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 10 |
27 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
26 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
25 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
22 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
21 Mar 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 10 |
20 Mar 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
19 Mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
18 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
15 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 45 |
14 Mar 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 10 |
13 Mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
12 Mar 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 10 |
11 Mar 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
08 Mar 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
07 Mar 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 10 |
06 Mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
05 Mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 25 |
04 Mar 2024 | 77.15 | 77.55 | 77.15 | 77.40 | 77.40 | 20 |
01 Mar 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
29 Feb 2024 | 76.60 | 77.15 | 76.60 | 76.90 | 76.90 | 20 |
28 Feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
27 Feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
26 Feb 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
23 Feb 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
22 Feb 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
21 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
20 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
16 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
15 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 10 |
14 Feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
13 Feb 2024 | 74.10 | 74.70 | 74.10 | 74.35 | 74.35 | 40 |
12 Feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 374 |
09 Feb 2024 | 74.45 | 74.45 | 74.15 | 74.25 | 74.25 | 20 |
08 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
07 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
06 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
05 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
02 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
01 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
31 Jan 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 32 |
30 Jan 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
29 Jan 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
26 Jan 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
25 Jan 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |