Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 68.20 | 69.25 | 68.35 | 69.15 | 69.15 | 3,666 |
25 Jul 2024 | 68.88 | 68.50 | 67.80 | 68.13 | 68.13 | 3,669 |
24 Jul 2024 | 68.00 | 69.05 | 68.15 | 68.85 | 68.85 | 9,859 |
23 Jul 2024 | 68.00 | 68.60 | 68.20 | 68.36 | 68.36 | 101,938 |
22 Jul 2024 | 67.53 | 68.90 | 68.00 | 68.55 | 68.55 | 40,145 |
19 Jul 2024 | 68.00 | 68.40 | 67.80 | 68.05 | 68.05 | 5,161 |
18 Jul 2024 | 67.78 | 69.05 | 68.45 | 68.80 | 68.80 | 25,784 |
17 Jul 2024 | 67.53 | 68.05 | 67.50 | 67.90 | 67.90 | 3,676 |
16 Jul 2024 | 67.53 | 67.90 | 67.32 | 67.32 | 67.32 | 2,772 |
15 Jul 2024 | 67.93 | 68.80 | 67.85 | 68.49 | 68.49 | 2,730 |
12 Jul 2024 | 68.30 | 68.77 | 68.40 | 68.76 | 68.76 | 4,760 |
11 Jul 2024 | 68.20 | 68.55 | 68.15 | 68.30 | 68.30 | 2,780 |
10 Jul 2024 | 67.40 | 67.86 | 67.15 | 67.86 | 67.86 | 3,212 |
09 Jul 2024 | 67.63 | 67.70 | 67.05 | 67.13 | 67.13 | 3,854 |
08 Jul 2024 | 69.00 | 68.55 | 67.70 | 67.70 | 67.70 | 57,148 |
05 Jul 2024 | 68.15 | 68.80 | 68.20 | 68.55 | 68.55 | 5,179 |
04 Jul 2024 | 67.68 | 68.35 | 68.00 | 68.25 | 68.25 | 6,785 |
03 Jul 2024 | 66.05 | 67.75 | 66.90 | 67.55 | 67.55 | 37,160 |
02 Jul 2024 | 66.82 | 66.75 | 66.35 | 66.58 | 66.58 | 1,433 |
01 Jul 2024 | 66.00 | 67.40 | 66.65 | 67.40 | 67.40 | 3,951 |
28 Jun 2024 | 67.00 | 67.35 | 66.45 | 66.99 | 66.99 | 5,924 |
27 Jun 2024 | 67.15 | 67.45 | 66.95 | 66.97 | 66.97 | 6,449 |
26 Jun 2024 | 67.63 | 67.80 | 66.70 | 67.80 | 67.80 | 117,880 |
25 Jun 2024 | 67.57 | 67.95 | 67.00 | 67.68 | 67.68 | 6,708 |
24 Jun 2024 | 66.72 | 67.75 | 67.25 | 67.25 | 67.25 | 56,244 |
21 Jun 2024 | 67.63 | 67.65 | 67.05 | 67.58 | 67.58 | 5,635 |
20 Jun 2024 | 66.63 | 67.65 | 67.00 | 67.65 | 67.65 | 6,064 |
19 Jun 2024 | 67.45 | 67.55 | 66.75 | 67.06 | 67.06 | 47,207 |
18 Jun 2024 | 66.30 | 67.20 | 66.75 | 67.20 | 67.20 | 3,923 |
17 Jun 2024 | 66.82 | 67.10 | 66.45 | 66.85 | 66.85 | 87,615 |
14 Jun 2024 | 67.78 | 67.90 | 66.70 | 67.49 | 67.49 | 4,522 |
13 Jun 2024 | 68.15 | 69.00 | 68.15 | 68.62 | 68.62 | 11,380 |
12 Jun 2024 | 68.05 | 69.25 | 68.30 | 68.80 | 68.80 | 4,410 |
11 Jun 2024 | 69.53 | 69.40 | 68.35 | 69.00 | 69.00 | 24,233 |
10 Jun 2024 | 69.00 | 69.30 | 68.40 | 69.14 | 69.14 | 53,136 |
07 Jun 2024 | 69.78 | 69.95 | 69.35 | 69.64 | 69.64 | 2,966 |
06 Jun 2024 | 70.20 | 70.30 | 69.75 | 69.95 | 69.95 | 49,639 |
05 Jun 2024 | 69.88 | 70.45 | 70.05 | 70.21 | 70.21 | 5,728 |
04 Jun 2024 | 69.68 | 70.20 | 69.45 | 69.68 | 69.68 | 6,405 |
03 Jun 2024 | 70.68 | 70.70 | 69.95 | 70.34 | 70.34 | 11,452 |
31 May 2024 | 69.53 | 70.55 | 69.45 | 70.03 | 70.03 | 6,543 |
30 May 2024 | 68.93 | 70.00 | 68.80 | 69.58 | 69.58 | 88,701 |
29 May 2024 | 70.25 | 70.15 | 69.05 | 69.15 | 69.15 | 5,320 |
28 May 2024 | 71.10 | 71.15 | 70.35 | 70.65 | 70.65 | 2,542 |
24 May 2024 | 70.40 | 70.60 | 69.65 | 70.15 | 70.15 | 2,953 |
23 May 2024 | 70.68 | 71.05 | 70.50 | 70.72 | 70.72 | 477,373 |
22 May 2024 | 71.00 | 71.25 | 70.70 | 70.79 | 70.79 | 35,465 |
21 May 2024 | 71.40 | 71.40 | 70.75 | 71.05 | 71.05 | 14,276 |
20 May 2024 | 71.72 | 72.05 | 71.10 | 71.78 | 71.78 | 129,644 |
17 May 2024 | 71.00 | 71.55 | 70.95 | 71.45 | 71.45 | 5,077 |
16 May 2024 | 71.15 | 71.55 | 71.00 | 71.32 | 71.32 | 9,725 |
15 May 2024 | 71.20 | 71.85 | 71.25 | 71.25 | 71.25 | 56,247 |
14 May 2024 | 70.57 | 71.40 | 71.05 | 71.27 | 71.27 | 6,965 |
13 May 2024 | 70.68 | 70.95 | 70.30 | 70.56 | 70.56 | 327,882 |
10 May 2024 | 70.40 | 70.70 | 70.30 | 70.38 | 70.38 | 4,146 |
09 May 2024 | 69.10 | 70.00 | 69.00 | 69.90 | 69.90 | 653,438 |
09 May 2024 | 1.925 Dividend | |||||
08 May 2024 | 71.88 | 72.25 | 71.30 | 71.90 | 69.98 | 107,247 |
07 May 2024 | 71.35 | 71.80 | 71.35 | 71.54 | 69.63 | 53,543 |
03 May 2024 | 69.88 | 72.15 | 70.80 | 71.63 | 69.71 | 7,089 |
02 May 2024 | 69.78 | 70.00 | 69.45 | 69.80 | 67.93 | 60,034 |
01 May 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 67.98 | 8,287 |
30 Apr 2024 | 70.25 | 70.10 | 69.75 | 70.00 | 68.13 | 34,293 |
29 Apr 2024 | 70.00 | 70.35 | 70.10 | 70.15 | 68.27 | 4,867 |
26 Apr 2024 | 69.53 | 70.20 | 69.35 | 70.03 | 68.16 | 237,503 |
25 Apr 2024 | 69.88 | 69.90 | 68.99 | 69.33 | 67.47 | 112,722 |
24 Apr 2024 | 70.20 | 70.55 | 69.95 | 70.11 | 68.23 | 16,577 |
23 Apr 2024 | 70.05 | 70.55 | 70.05 | 70.37 | 68.49 | 393,155 |
22 Apr 2024 | 69.53 | 70.45 | 69.90 | 70.35 | 68.47 | 21,793 |
19 Apr 2024 | 69.82 | 70.00 | 69.25 | 69.66 | 67.80 | 13,491 |
18 Apr 2024 | 68.72 | 69.95 | 68.30 | 69.86 | 67.99 | 36,922 |
17 Apr 2024 | 68.40 | 69.55 | 68.50 | 69.17 | 67.31 | 35,451 |
16 Apr 2024 | 69.53 | 69.05 | 68.65 | 68.94 | 67.10 | 22,640 |
15 Apr 2024 | 69.72 | 70.35 | 69.20 | 70.23 | 68.35 | 28,852 |
12 Apr 2024 | 69.88 | 70.55 | 69.60 | 69.66 | 67.80 | 31,491 |
11 Apr 2024 | 69.93 | 70.35 | 69.60 | 70.01 | 68.14 | 32,490 |
10 Apr 2024 | 70.00 | 70.85 | 69.75 | 70.72 | 68.82 | 39,313 |
09 Apr 2024 | 69.57 | 70.55 | 69.70 | 70.00 | 68.13 | 78,261 |
08 Apr 2024 | 69.72 | 70.00 | 69.60 | 69.97 | 68.09 | 22,537 |
05 Apr 2024 | 69.53 | 69.80 | 69.30 | 69.63 | 67.77 | 18,946 |
04 Apr 2024 | 70.00 | 70.45 | 69.90 | 70.21 | 68.33 | 23,330 |
03 Apr 2024 | 69.05 | 70.30 | 68.90 | 69.97 | 68.09 | 50,817 |
02 Apr 2024 | 69.53 | 70.65 | 69.35 | 69.48 | 67.62 | 78,450 |
28 Mar 2024 | 69.51 | 70.32 | 69.94 | 70.05 | 68.17 | 44,375 |
27 Mar 2024 | 69.41 | 70.10 | 69.64 | 69.94 | 68.07 | 12,671 |
26 Mar 2024 | 69.45 | 70.00 | 69.42 | 69.68 | 67.81 | 30,293 |
25 Mar 2024 | 69.24 | 69.80 | 68.76 | 69.59 | 67.72 | 85,615 |
22 Mar 2024 | 69.51 | 69.90 | 69.14 | 69.51 | 67.65 | 29,787 |
21 Mar 2024 | 69.62 | 69.88 | 69.17 | 69.41 | 67.55 | 29,212 |
20 Mar 2024 | 68.27 | 69.24 | 68.32 | 68.96 | 67.11 | 16,376 |
19 Mar 2024 | 67.60 | 68.94 | 67.96 | 68.20 | 66.37 | 20,511 |
18 Mar 2024 | 68.61 | 69.34 | 68.28 | 68.49 | 66.65 | 45,718 |
15 Mar 2024 | 68.50 | 69.86 | 68.92 | 69.55 | 67.69 | 12,009 |
14 Mar 2024 | 69.01 | 69.46 | 68.28 | 69.08 | 67.23 | 22,456 |
13 Mar 2024 | 69.07 | 69.62 | 68.60 | 69.19 | 67.34 | 70,597 |
12 Mar 2024 | 68.73 | 69.28 | 68.52 | 68.92 | 67.08 | 7,488 |
11 Mar 2024 | 68.00 | 69.00 | 68.06 | 68.39 | 66.56 | 78,334 |
08 Mar 2024 | 68.00 | 68.60 | 68.14 | 68.56 | 66.72 | 3,704 |
07 Mar 2024 | 67.81 | 68.46 | 67.80 | 68.07 | 66.25 | 26,960 |
06 Mar 2024 | 68.18 | 68.70 | 68.14 | 68.21 | 66.38 | 29,051 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |