Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 214 |
20 Jun 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 214 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 70.93 | 71.86 | 70.93 | 71.86 | 71.86 | 57 |
17 Jun 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | 180 |
14 Jun 2024 | 71.34 | 71.34 | 70.80 | 70.80 | 70.80 | 31 |
13 Jun 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 28 |
12 Jun 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | 66 |
11 Jun 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | 510 |
10 Jun 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | 22 |
07 Jun 2024 | 69.20 | 69.26 | 69.19 | 69.26 | 69.26 | 6 |
06 Jun 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 199 |
05 Jun 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 30 |
04 Jun 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | 22 |
03 Jun 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 109 |
31 May 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 129 |
30 May 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 12 |
29 May 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 118 |
28 May 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 203 |
24 May 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 8 |
23 May 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 32 |
22 May 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 22 |
21 May 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | 87 |
20 May 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 15 |
17 May 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 6 |
16 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 151 |
15 May 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 69 |
14 May 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 15 |
13 May 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 16 |
10 May 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 390 |
09 May 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 22 |
08 May 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 28 |
07 May 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 209 |
06 May 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | 9 |
03 May 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 14 |
02 May 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 412 |
01 May 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 106 |
30 Apr 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 245 |
29 Apr 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 49 |
26 Apr 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 129 |
25 Apr 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 362 |
24 Apr 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 26 |
23 Apr 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
22 Apr 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 111 |
19 Apr 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 223 |
18 Apr 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
17 Apr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 237 |
16 Apr 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 620 |
15 Apr 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 125 |
12 Apr 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 282 |
11 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 205 |
10 Apr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | 27 |
09 Apr 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 7 |
08 Apr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | 20 |
05 Apr 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 309 |
04 Apr 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 78 |
03 Apr 2024 | 72.24 | 72.34 | 72.24 | 72.34 | 72.34 | 240 |
02 Apr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 37 |
01 Apr 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 7 |
28 Mar 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 1 |
27 Mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 10 |
26 Mar 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | 41 |
25 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 42 |
22 Mar 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
21 Mar 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | 44 |
20 Mar 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 115 |
19 Mar 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 1,231 |
18 Mar 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 124 |
15 Mar 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 48 |
14 Mar 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 42 |
13 Mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 38 |
12 Mar 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 58 |
11 Mar 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 19 |
08 Mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 28 |
07 Mar 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 19 |
06 Mar 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 35 |
05 Mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 10 |
04 Mar 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 16 |
01 Mar 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 39 |
29 Feb 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 28 |
28 Feb 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 144 |
27 Feb 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 17 |
26 Feb 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 35 |
23 Feb 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
22 Feb 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 2 |
21 Feb 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 34 |
20 Feb 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
16 Feb 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 3 |
15 Feb 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 8 |
14 Feb 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 6 |
13 Feb 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 3 |
12 Feb 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
09 Feb 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 22 |
08 Feb 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 2 |
07 Feb 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 60 |
06 Feb 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
05 Feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 116 |
02 Feb 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 3 |
01 Feb 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 6 |
31 Jan 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |