Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 400 |
25 Jul 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 400 |
24 Jul 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 400 |
23 Jul 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 300 |
22 Jul 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
19 Jul 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 1,000 |
18 Jul 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 500 |
17 Jul 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | 900 |
16 Jul 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 300 |
15 Jul 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 5,400 |
12 Jul 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 600 |
11 Jul 2024 | 63.38 | 63.53 | 63.38 | 63.53 | 63.53 | 600 |
10 Jul 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 400 |
09 Jul 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 24,200 |
08 Jul 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 1,000 |
05 Jul 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
03 Jul 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 300 |
02 Jul 2024 | 61.43 | 61.60 | 61.43 | 61.60 | 61.60 | 1,100 |
01 Jul 2024 | 62.00 | 62.42 | 62.00 | 62.42 | 62.42 | 1,500 |
28 Jun 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 1,500 |
27 Jun 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1,100 |
26 Jun 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 7,200 |
25 Jun 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 400 |
24 Jun 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 1,400 |
21 Jun 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 2,100 |
20 Jun 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 300 |
18 Jun 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 400 |
17 Jun 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 300 |
14 Jun 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 600 |
13 Jun 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 300 |
12 Jun 2024 | 64.55 | 65.55 | 64.55 | 65.55 | 65.55 | 800 |
11 Jun 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
10 Jun 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | 800 |
07 Jun 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 400 |
06 Jun 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 300 |
05 Jun 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | 300 |
04 Jun 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 300 |
03 Jun 2024 | 65.05 | 65.10 | 64.00 | 65.10 | 65.10 | 900 |
31 May 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 3,200 |
30 May 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 200 |
29 May 2024 | 63.18 | 63.69 | 63.18 | 63.69 | 63.69 | 2,200 |
28 May 2024 | 63.60 | 64.15 | 63.60 | 64.15 | 64.15 | 900 |
24 May 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 300 |
23 May 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 300 |
22 May 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 1,600 |
21 May 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 300 |
20 May 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 600 |
17 May 2024 | 65.41 | 65.46 | 64.92 | 65.46 | 65.46 | 700 |
16 May 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 1,100 |
15 May 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
14 May 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 600 |
13 May 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 400 |
10 May 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
09 May 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 1,300 |
08 May 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 200 |
07 May 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
06 May 2024 | 64.10 | 64.10 | 62.26 | 62.26 | 62.26 | 1,100 |
03 May 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 800 |
03 May 2024 | 2.253 Dividend | |||||
02 May 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 58.08 | 2,000 |
01 May 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 58.08 | 400 |
30 Apr 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 60.53 | 300 |
29 Apr 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 60.53 | 400 |
26 Apr 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 60.53 | 400 |
25 Apr 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 60.57 | 200 |
24 Apr 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 61.57 | 24,700 |
23 Apr 2024 | 63.87 | 64.10 | 63.48 | 63.48 | 61.11 | 1,600 |
22 Apr 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 61.85 | 300 |
19 Apr 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 60.79 | 600 |
18 Apr 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 60.06 | 500 |
17 Apr 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 58.49 | 60,900 |
16 Apr 2024 | 61.79 | 61.79 | 60.76 | 60.76 | 58.49 | 600 |
15 Apr 2024 | 61.22 | 61.22 | 61.14 | 61.14 | 58.86 | 600 |
12 Apr 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 59.03 | 600 |
11 Apr 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 59.75 | 400 |
10 Apr 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 59.19 | 1,900 |
09 Apr 2024 | 62.52 | 62.52 | 62.26 | 62.26 | 59.93 | 800 |
08 Apr 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 60.66 | 3,600 |
05 Apr 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 60.37 | 500 |
04 Apr 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 60.16 | 1,300 |
03 Apr 2024 | 64.00 | 64.00 | 63.49 | 63.49 | 61.12 | 800 |
02 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 63.78 | 300 |
01 Apr 2024 | 63.80 | 66.25 | 63.80 | 66.25 | 63.78 | 800 |
28 Mar 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 62.40 | - |
27 Mar 2024 | 64.87 | 64.87 | 64.82 | 64.82 | 62.40 | 2,800 |
26 Mar 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 62.24 | 900 |
25 Mar 2024 | 64.58 | 64.63 | 64.58 | 64.63 | 62.22 | 400 |
22 Mar 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 62.58 | 1,000 |
21 Mar 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 62.58 | 1,900 |
20 Mar 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 62.58 | 1,300 |
19 Mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 61.80 | 1,300 |
18 Mar 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 61.86 | 500 |
15 Mar 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 61.86 | 400 |
14 Mar 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 62.35 | 400 |
13 Mar 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 62.35 | 300 |
12 Mar 2024 | 64.80 | 64.80 | 64.77 | 64.77 | 62.35 | 700 |
11 Mar 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 62.20 | 400 |
08 Mar 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 62.20 | 600 |
07 Mar 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 61.39 | 300 |
06 Mar 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 61.39 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |