Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 66.80 | 66.80 | 66.40 | 66.60 | 66.60 | - |
25 Jul 2024 | 67.00 | 67.00 | 66.40 | 66.80 | 66.80 | - |
24 Jul 2024 | 67.40 | 68.40 | 66.20 | 67.00 | 67.00 | - |
23 Jul 2024 | 68.80 | 68.80 | 68.00 | 68.20 | 68.20 | - |
22 Jul 2024 | 69.40 | 69.40 | 68.40 | 68.80 | 68.80 | - |
19 Jul 2024 | 69.00 | 69.40 | 68.60 | 69.00 | 69.00 | - |
18 Jul 2024 | 68.80 | 68.80 | 67.60 | 68.60 | 68.60 | - |
17 Jul 2024 | 70.00 | 70.00 | 68.40 | 68.80 | 68.80 | - |
16 Jul 2024 | 69.20 | 70.00 | 69.00 | 70.00 | 70.00 | - |
15 Jul 2024 | 69.80 | 69.80 | 68.40 | 69.20 | 69.20 | - |
12 Jul 2024 | 69.00 | 70.00 | 69.00 | 69.20 | 69.20 | - |
11 Jul 2024 | 71.80 | 71.80 | 69.00 | 69.00 | 69.00 | - |
10 Jul 2024 | 69.00 | 71.80 | 69.00 | 71.80 | 71.80 | - |
09 Jul 2024 | 68.40 | 69.40 | 68.40 | 69.00 | 69.00 | - |
08 Jul 2024 | 69.40 | 69.40 | 68.20 | 68.40 | 68.40 | - |
05 Jul 2024 | 68.60 | 70.00 | 68.60 | 69.00 | 69.00 | - |
04 Jul 2024 | 69.80 | 69.80 | 68.60 | 68.60 | 68.60 | - |
03 Jul 2024 | 66.80 | 69.80 | 66.40 | 69.80 | 69.80 | - |
02 Jul 2024 | 69.80 | 70.00 | 66.80 | 66.80 | 66.80 | - |
01 Jul 2024 | 69.00 | 70.80 | 67.60 | 69.80 | 69.80 | 150 |
28 Jun 2024 | 69.40 | 69.40 | 69.00 | 69.00 | 69.00 | - |
27 Jun 2024 | 69.80 | 69.80 | 69.00 | 69.00 | 69.00 | - |
26 Jun 2024 | 69.40 | 69.80 | 69.00 | 69.80 | 69.80 | - |
25 Jun 2024 | 67.20 | 69.60 | 67.20 | 69.40 | 69.40 | - |
24 Jun 2024 | 67.80 | 67.80 | 67.20 | 67.20 | 67.20 | - |
21 Jun 2024 | 67.40 | 68.60 | 66.40 | 68.20 | 68.20 | - |
20 Jun 2024 | 66.80 | 67.60 | 66.00 | 67.60 | 67.60 | - |
19 Jun 2024 | 66.80 | 66.80 | 65.80 | 66.60 | 66.60 | - |
18 Jun 2024 | 66.40 | 68.00 | 66.40 | 67.00 | 67.00 | - |
17 Jun 2024 | 68.80 | 69.40 | 66.80 | 66.80 | 66.80 | - |
14 Jun 2024 | 68.80 | 68.80 | 68.60 | 68.80 | 68.80 | - |
13 Jun 2024 | 67.40 | 69.00 | 67.40 | 68.80 | 68.80 | - |
12 Jun 2024 | 68.20 | 68.20 | 67.40 | 67.40 | 67.40 | - |
11 Jun 2024 | 67.00 | 68.20 | 67.00 | 68.20 | 68.20 | - |
10 Jun 2024 | 66.40 | 67.60 | 66.40 | 67.40 | 67.40 | - |
07 Jun 2024 | 66.80 | 67.60 | 66.20 | 66.20 | 66.20 | - |
06 Jun 2024 | 69.00 | 69.40 | 66.80 | 66.80 | 66.80 | - |
05 Jun 2024 | 69.40 | 70.00 | 68.40 | 69.00 | 69.00 | - |
04 Jun 2024 | 70.80 | 71.40 | 69.40 | 69.40 | 69.40 | - |
03 Jun 2024 | 70.80 | 71.80 | 70.60 | 70.60 | 70.60 | - |
31 May 2024 | 69.80 | 71.00 | 69.40 | 70.80 | 70.80 | - |
30 May 2024 | 70.60 | 70.60 | 69.80 | 69.80 | 69.80 | - |
29 May 2024 | 70.00 | 70.60 | 69.80 | 70.60 | 70.60 | - |
28 May 2024 | 71.20 | 71.20 | 70.00 | 70.00 | 70.00 | - |
27 May 2024 | 71.20 | 71.40 | 70.20 | 71.40 | 71.40 | - |
24 May 2024 | 70.60 | 71.20 | 70.00 | 71.20 | 71.20 | - |
23 May 2024 | 70.00 | 70.40 | 70.00 | 70.20 | 70.20 | - |
22 May 2024 | 71.20 | 71.20 | 68.60 | 70.00 | 70.00 | - |
21 May 2024 | 70.20 | 71.20 | 69.00 | 71.20 | 71.20 | - |
20 May 2024 | 68.00 | 70.20 | 67.80 | 70.20 | 70.20 | - |
17 May 2024 | 69.40 | 69.60 | 67.20 | 68.00 | 68.00 | - |
16 May 2024 | 68.80 | 69.80 | 66.80 | 68.40 | 68.40 | - |
15 May 2024 | 68.60 | 68.80 | 67.60 | 68.80 | 68.80 | - |
14 May 2024 | 68.40 | 68.40 | 67.40 | 68.20 | 68.20 | - |
13 May 2024 | 71.00 | 71.40 | 65.20 | 68.40 | 68.40 | - |
10 May 2024 | 71.20 | 73.00 | 71.00 | 71.00 | 71.00 | - |
09 May 2024 | 71.80 | 71.80 | 71.20 | 71.20 | 71.20 | - |
08 May 2024 | 69.80 | 71.80 | 69.80 | 71.80 | 71.80 | - |
08 May 2024 | 1.5 Dividend | |||||
07 May 2024 | 71.60 | 72.40 | 70.60 | 71.40 | 69.90 | - |
06 May 2024 | 69.80 | 73.20 | 69.80 | 71.80 | 70.29 | - |
03 May 2024 | 68.20 | 69.80 | 67.60 | 69.80 | 68.33 | - |
02 May 2024 | 67.20 | 69.20 | 67.20 | 68.60 | 67.16 | - |
30 Apr 2024 | 66.20 | 67.60 | 66.20 | 67.20 | 65.79 | - |
29 Apr 2024 | 68.20 | 68.20 | 66.20 | 66.20 | 64.81 | - |
26 Apr 2024 | 69.00 | 69.00 | 66.00 | 68.20 | 66.77 | - |
25 Apr 2024 | 68.60 | 69.00 | 68.60 | 69.00 | 67.55 | - |
24 Apr 2024 | 68.60 | 69.20 | 68.60 | 68.60 | 67.16 | - |
23 Apr 2024 | 68.60 | 68.60 | 67.20 | 68.60 | 67.16 | - |
22 Apr 2024 | 68.00 | 68.60 | 65.20 | 68.60 | 67.16 | - |
19 Apr 2024 | 66.60 | 67.00 | 64.80 | 66.20 | 64.81 | - |
18 Apr 2024 | 68.40 | 68.40 | 65.80 | 66.80 | 65.40 | - |
17 Apr 2024 | 69.00 | 69.00 | 66.60 | 66.60 | 65.20 | - |
16 Apr 2024 | 71.20 | 71.20 | 68.60 | 68.60 | 67.16 | - |
15 Apr 2024 | 70.40 | 71.20 | 70.00 | 71.20 | 69.70 | - |
12 Apr 2024 | 70.40 | 70.40 | 70.20 | 70.40 | 68.92 | - |
11 Apr 2024 | 69.40 | 70.80 | 69.40 | 70.80 | 69.31 | - |
10 Apr 2024 | 71.60 | 71.60 | 67.80 | 69.80 | 68.33 | - |
09 Apr 2024 | 73.00 | 74.20 | 71.20 | 71.20 | 69.70 | - |
08 Apr 2024 | 71.80 | 73.80 | 71.80 | 73.00 | 71.47 | - |
05 Apr 2024 | 72.40 | 75.60 | 72.40 | 75.60 | 74.01 | - |
04 Apr 2024 | 70.80 | 74.00 | 70.60 | 72.80 | 71.27 | - |
03 Apr 2024 | 74.40 | 74.40 | 70.40 | 71.00 | 69.51 | - |
02 Apr 2024 | 74.20 | 76.20 | 74.00 | 74.40 | 72.84 | - |
28 Mar 2024 | 76.40 | 77.20 | 74.60 | 74.60 | 73.03 | - |
27 Mar 2024 | 76.60 | 77.00 | 76.20 | 76.20 | 74.60 | - |
26 Mar 2024 | 75.00 | 75.40 | 73.40 | 75.40 | 73.82 | - |
25 Mar 2024 | 74.40 | 75.00 | 73.20 | 75.00 | 73.42 | - |
22 Mar 2024 | 73.80 | 74.00 | 72.40 | 74.00 | 72.45 | - |
21 Mar 2024 | 73.00 | 73.40 | 72.80 | 73.40 | 71.86 | - |
20 Mar 2024 | 74.20 | 74.20 | 72.40 | 73.00 | 71.47 | - |
19 Mar 2024 | 71.00 | 74.60 | 69.40 | 74.40 | 72.84 | - |
18 Mar 2024 | 70.00 | 71.00 | 69.40 | 71.00 | 69.51 | - |
15 Mar 2024 | 69.40 | 70.60 | 69.00 | 69.80 | 68.33 | - |
14 Mar 2024 | 68.00 | 69.00 | 66.60 | 69.00 | 67.55 | - |
13 Mar 2024 | 71.60 | 72.40 | 67.40 | 68.00 | 66.57 | - |
12 Mar 2024 | 72.00 | 72.60 | 71.80 | 72.00 | 70.49 | - |
11 Mar 2024 | 63.20 | 64.20 | 63.20 | 64.20 | 62.85 | - |
08 Mar 2024 | 61.60 | 62.20 | 60.20 | 62.20 | 60.89 | 100 |
07 Mar 2024 | 61.40 | 61.40 | 60.60 | 61.40 | 60.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |