Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 69.93 | 70.00 | 69.93 | 70.00 | 70.00 | 200 |
20 Jun 2024 | 69.99 | 70.00 | 69.23 | 69.23 | 69.23 | 2,100 |
18 Jun 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
17 Jun 2024 | 70.00 | 70.00 | 68.95 | 68.95 | 68.95 | 1,300 |
14 Jun 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1,500 |
13 Jun 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
12 Jun 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1,500 |
11 Jun 2024 | 69.99 | 70.00 | 69.99 | 70.00 | 70.00 | 1,900 |
10 Jun 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
07 Jun 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1,200 |
06 Jun 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
05 Jun 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
04 Jun 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1,100 |
03 Jun 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 300 |
31 May 2024 | 70.00 | 70.00 | 69.99 | 69.99 | 69.99 | 200 |
30 May 2024 | 70.00 | 70.00 | 69.96 | 69.96 | 69.96 | 1,200 |
29 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1,000 |
28 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2,500 |
24 May 2024 | 71.30 | 71.30 | 69.50 | 69.66 | 69.66 | 6,000 |
23 May 2024 | 71.30 | 71.30 | 71.29 | 71.29 | 71.29 | 1,100 |
22 May 2024 | 71.41 | 71.41 | 70.74 | 70.74 | 70.74 | 1,400 |
21 May 2024 | 71.44 | 71.44 | 71.40 | 71.40 | 71.40 | 1,700 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 72.25 | 72.25 | 71.43 | 71.43 | 71.43 | 3,800 |
16 May 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
15 May 2024 | 72.60 | 72.60 | 72.16 | 72.16 | 72.16 | 500 |
14 May 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
13 May 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 100 |
10 May 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 200 |
09 May 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 500 |
08 May 2024 | 72.15 | 72.15 | 72.00 | 72.00 | 72.00 | 500 |
07 May 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
06 May 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
03 May 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 100 |
02 May 2024 | 72.25 | 72.25 | 71.98 | 71.98 | 71.98 | 300 |
01 May 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
30 Apr 2024 | 72.01 | 73.40 | 72.01 | 73.40 | 73.40 | 300 |
29 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 600 |
26 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
25 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
24 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
23 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 700 |
22 Apr 2024 | 72.01 | 72.01 | 72.00 | 72.00 | 72.00 | 1,100 |
19 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1,800 |
18 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
17 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
16 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
15 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
12 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
11 Apr 2024 | 71.98 | 72.00 | 71.98 | 72.00 | 72.00 | 3,400 |
10 Apr 2024 | 72.01 | 72.01 | 72.00 | 72.00 | 72.00 | 1,400 |
09 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2,000 |
08 Apr 2024 | 71.99 | 72.00 | 70.55 | 72.00 | 72.00 | 1,500 |
05 Apr 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 1,000 |
04 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1,100 |
03 Apr 2024 | 72.01 | 72.01 | 72.00 | 72.00 | 72.00 | 1,200 |
02 Apr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 200 |
01 Apr 2024 | 73.76 | 73.76 | 72.35 | 72.35 | 72.35 | 400 |
28 Mar 2024 | 73.75 | 73.75 | 72.82 | 72.82 | 72.82 | 400 |
27 Mar 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
26 Mar 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
25 Mar 2024 | 73.70 | 73.70 | 72.11 | 72.11 | 72.11 | 400 |
22 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 200 |
21 Mar 2024 | 72.73 | 74.16 | 72.73 | 72.74 | 72.74 | 900 |
20 Mar 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 100 |
19 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
18 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 200 |
15 Mar 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 100 |
14 Mar 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
13 Mar 2024 | 75.68 | 75.68 | 74.98 | 74.98 | 74.98 | 200 |
12 Mar 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 100 |
11 Mar 2024 | 76.00 | 76.00 | 75.70 | 75.70 | 75.70 | 800 |
08 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
07 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
06 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
05 Mar 2024 | 76.02 | 76.02 | 76.00 | 76.00 | 76.00 | 1,100 |
04 Mar 2024 | 75.01 | 76.46 | 75.01 | 76.46 | 76.46 | 400 |
01 Mar 2024 | 76.11 | 76.11 | 75.41 | 75.41 | 75.41 | 200 |
29 Feb 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
28 Feb 2024 | 76.21 | 76.91 | 76.21 | 76.91 | 76.91 | 300 |
27 Feb 2024 | 76.79 | 76.79 | 76.11 | 76.11 | 76.11 | 200 |
26 Feb 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 100 |
23 Feb 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 100 |
22 Feb 2024 | 77.06 | 78.04 | 77.06 | 78.04 | 78.04 | 600 |
21 Feb 2024 | 75.41 | 76.00 | 75.41 | 76.00 | 76.00 | 200 |
20 Feb 2024 | 73.35 | 74.03 | 73.35 | 74.03 | 74.03 | 300 |
16 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 500 |
15 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
14 Feb 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 1,200 |
13 Feb 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 400 |
12 Feb 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 100 |
09 Feb 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | 100 |
08 Feb 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
07 Feb 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
06 Feb 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 100 |
05 Feb 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
02 Feb 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
01 Feb 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 200 |
31 Jan 2024 | 74.35 | 74.35 | 73.65 | 73.65 | 73.65 | 600 |
30 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |