Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 100 |
13 Jun 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 100 |
12 Jun 2024 | 67.90 | 68.11 | 67.89 | 68.11 | 68.11 | 1,400 |
11 Jun 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 100 |
10 Jun 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 100 |
07 Jun 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 100 |
06 Jun 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 100 |
05 Jun 2024 | 65.93 | 66.33 | 65.93 | 66.33 | 66.33 | 700 |
04 Jun 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 100 |
03 Jun 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | 100 |
31 May 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 100 |
30 May 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 100 |
29 May 2024 | 65.52 | 65.52 | 65.40 | 65.40 | 65.40 | 2,200 |
28 May 2024 | 65.73 | 65.95 | 65.73 | 65.86 | 65.86 | 1,200 |
24 May 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 100 |
23 May 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 100 |
22 May 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 100 |
21 May 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 100 |
20 May 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 100 |
17 May 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 100 |
16 May 2024 | 64.46 | 64.54 | 64.46 | 64.54 | 64.54 | 400 |
15 May 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 100 |
14 May 2024 | 63.71 | 63.76 | 63.71 | 63.76 | 63.76 | 100 |
13 May 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 100 |
10 May 2024 | 63.17 | 63.22 | 63.17 | 63.22 | 63.22 | 300 |
09 May 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 100 |
08 May 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 100 |
07 May 2024 | 62.89 | 63.02 | 62.89 | 63.02 | 63.02 | 200 |
06 May 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | 100 |
03 May 2024 | 61.81 | 62.33 | 61.81 | 62.25 | 62.25 | 1,600 |
02 May 2024 | 60.69 | 61.06 | 60.69 | 61.06 | 61.06 | 100 |
01 May 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 100 |
30 Apr 2024 | 61.14 | 61.14 | 60.83 | 60.83 | 60.83 | 200 |
29 Apr 2024 | 62.25 | 62.25 | 61.77 | 61.77 | 61.77 | 200 |
26 Apr 2024 | 61.58 | 61.69 | 61.58 | 61.66 | 61.66 | 800 |
25 Apr 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | 100 |
24 Apr 2024 | 60.60 | 60.91 | 60.60 | 60.91 | 60.91 | 400 |
23 Apr 2024 | 60.70 | 60.79 | 60.70 | 60.79 | 60.79 | 500 |
22 Apr 2024 | 59.37 | 60.21 | 59.37 | 59.85 | 59.85 | 500 |
19 Apr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | 300 |
18 Apr 2024 | 61.10 | 61.10 | 60.53 | 60.53 | 60.53 | 500 |
17 Apr 2024 | 62.00 | 62.00 | 60.96 | 60.96 | 60.96 | 100 |
16 Apr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 100 |
15 Apr 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 100 |
12 Apr 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 100 |
11 Apr 2024 | 63.47 | 63.76 | 63.43 | 63.76 | 63.76 | 2,400 |
10 Apr 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 100 |
09 Apr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 100 |
08 Apr 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 100 |
05 Apr 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 100 |
04 Apr 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 100 |
03 Apr 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 100 |
02 Apr 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 100 |
01 Apr 2024 | 63.71 | 63.71 | 63.56 | 63.63 | 63.63 | 1,900 |
28 Mar 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 100 |
27 Mar 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 100 |
26 Mar 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 100 |
25 Mar 2024 | 63.93 | 63.93 | 63.76 | 63.76 | 63.76 | 600 |
22 Mar 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 100 |
21 Mar 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 200 |
20 Mar 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 100 |
19 Mar 2024 | 62.52 | 62.98 | 62.52 | 62.98 | 62.98 | 100 |
18 Mar 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | 100 |
15 Mar 2024 | 62.28 | 62.28 | 62.13 | 62.13 | 62.13 | 200 |
14 Mar 2024 | 63.11 | 63.11 | 62.71 | 62.71 | 62.71 | 400 |
13 Mar 2024 | 63.13 | 63.13 | 62.89 | 62.94 | 62.94 | 1,000 |
12 Mar 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 100 |
11 Mar 2024 | 62.19 | 62.24 | 62.19 | 62.23 | 62.23 | 400 |
08 Mar 2024 | 63.17 | 63.17 | 62.80 | 62.80 | 62.80 | 1,000 |
07 Mar 2024 | 63.65 | 63.65 | 63.64 | 63.65 | 63.65 | 1,100 |
06 Mar 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 100 |
05 Mar 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 100 |
04 Mar 2024 | 63.33 | 63.33 | 63.26 | 63.26 | 63.26 | 100 |
01 Mar 2024 | 62.99 | 63.39 | 62.90 | 63.39 | 63.39 | 3,300 |
29 Feb 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 100 |
28 Feb 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
27 Feb 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | 100 |
26 Feb 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 100 |
23 Feb 2024 | 62.25 | 62.25 | 62.21 | 62.21 | 62.21 | 1,900 |
22 Feb 2024 | 61.11 | 62.30 | 61.11 | 62.30 | 62.30 | 400 |
21 Feb 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 100 |
20 Feb 2024 | 60.50 | 60.54 | 60.50 | 60.54 | 60.54 | 200 |
16 Feb 2024 | 61.53 | 61.53 | 61.16 | 61.16 | 61.16 | 100 |
15 Feb 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 100 |
14 Feb 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | 100 |
13 Feb 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 100 |
12 Feb 2024 | 62.20 | 62.20 | 61.63 | 61.63 | 61.63 | 300 |
09 Feb 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 100 |
08 Feb 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
07 Feb 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | 100 |
06 Feb 2024 | 60.06 | 60.26 | 60.06 | 60.26 | 60.26 | 100 |
05 Feb 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 100 |
02 Feb 2024 | 59.91 | 60.43 | 59.91 | 60.43 | 60.43 | 600 |
01 Feb 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
31 Jan 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 100 |
30 Jan 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 100 |
29 Jan 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | 100 |
26 Jan 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 100 |
25 Jan 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | 100 |
24 Jan 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |