Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 349 |
01 Jul 2024 | 63.14 | 64.15 | 63.14 | 63.69 | 63.69 | 349 |
28 Jun 2024 | 62.30 | 62.30 | 62.08 | 62.08 | 62.08 | 410 |
27 Jun 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
26 Jun 2024 | 63.44 | 63.44 | 62.71 | 62.71 | 62.71 | 200 |
25 Jun 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
24 Jun 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
21 Jun 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
20 Jun 2024 | 61.80 | 61.80 | 61.78 | 61.78 | 61.78 | 2 |
19 Jun 2024 | 62.00 | 62.48 | 62.00 | 62.48 | 62.48 | 81 |
19 Jun 2024 | 0.79 Dividend | |||||
18 Jun 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 61.57 | - |
17 Jun 2024 | 61.21 | 62.28 | 61.21 | 62.28 | 61.49 | 225 |
14 Jun 2024 | 62.17 | 62.17 | 60.97 | 60.97 | 60.20 | 300 |
13 Jun 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 62.87 | - |
12 Jun 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 63.45 | 150 |
11 Jun 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 64.60 | - |
10 Jun 2024 | 64.50 | 64.50 | 64.34 | 64.34 | 63.52 | 100 |
07 Jun 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.12 | - |
06 Jun 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 63.96 | - |
05 Jun 2024 | 64.20 | 64.75 | 64.20 | 64.75 | 63.93 | 400 |
04 Jun 2024 | 65.37 | 65.37 | 64.06 | 64.06 | 63.25 | 65 |
03 Jun 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 65.86 | - |
31 May 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 64.75 | - |
30 May 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.28 | 850 |
29 May 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 65.25 | - |
28 May 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 65.76 | - |
27 May 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 65.36 | - |
24 May 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 64.76 | - |
23 May 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 64.47 | - |
22 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.26 | - |
21 May 2024 | 66.70 | 66.70 | 66.43 | 66.43 | 65.59 | 455 |
20 May 2024 | 66.50 | 67.68 | 66.50 | 67.68 | 66.82 | 200 |
17 May 2024 | 66.51 | 66.98 | 66.51 | 66.98 | 66.13 | 600 |
16 May 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 66.59 | - |
15 May 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 67.49 | - |
14 May 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 67.74 | - |
13 May 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 67.39 | - |
10 May 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 67.51 | - |
09 May 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 66.28 | - |
08 May 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 65.94 | - |
07 May 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.13 | - |
06 May 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 65.76 | - |
03 May 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.07 | - |
02 May 2024 | 67.51 | 67.51 | 66.71 | 66.71 | 65.86 | 111 |
30 Apr 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 68.60 | - |
29 Apr 2024 | 69.12 | 69.17 | 69.12 | 69.17 | 68.29 | 15 |
26 Apr 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.73 | - |
25 Apr 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.03 | - |
24 Apr 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.38 | - |
23 Apr 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 66.97 | - |
22 Apr 2024 | 67.62 | 67.90 | 67.62 | 67.89 | 67.03 | 200 |
19 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.15 | - |
18 Apr 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 66.63 | - |
17 Apr 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.06 | - |
16 Apr 2024 | 68.10 | 68.10 | 67.50 | 67.50 | 66.64 | 75 |
15 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.13 | 10 |
12 Apr 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 67.39 | - |
11 Apr 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.34 | - |
10 Apr 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 66.50 | - |
09 Apr 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 66.80 | - |
08 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.15 | 1 |
05 Apr 2024 | 66.80 | 66.89 | 66.80 | 66.89 | 66.04 | 20 |
04 Apr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 65.38 | - |
03 Apr 2024 | 66.84 | 66.84 | 66.15 | 66.15 | 65.31 | 50 |
02 Apr 2024 | 64.11 | 66.38 | 64.11 | 66.38 | 65.54 | 420 |
28 Mar 2024 | 62.89 | 63.75 | 62.89 | 63.75 | 62.94 | 350 |
27 Mar 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 61.63 | - |
26 Mar 2024 | 63.28 | 63.28 | 63.26 | 63.26 | 62.46 | 285 |
25 Mar 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 61.43 | - |
22 Mar 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 61.56 | - |
21 Mar 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 62.68 | - |
20 Mar 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 62.30 | 20 |
20 Mar 2024 | 0.74 Dividend | |||||
19 Mar 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 61.20 | - |
18 Mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 60.78 | - |
15 Mar 2024 | 62.25 | 62.83 | 62.25 | 62.83 | 61.30 | 3 |
14 Mar 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 60.10 | - |
13 Mar 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 59.32 | - |
12 Mar 2024 | 60.40 | 60.63 | 60.40 | 60.63 | 59.16 | 200 |
11 Mar 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 58.44 | 205 |
08 Mar 2024 | 59.83 | 59.85 | 59.83 | 59.85 | 58.39 | 150 |
07 Mar 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 58.16 | - |
06 Mar 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 57.75 | - |
05 Mar 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 57.68 | - |
04 Mar 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 57.98 | - |
01 Mar 2024 | 59.41 | 59.46 | 59.29 | 59.29 | 57.85 | 125 |
29 Feb 2024 | 59.09 | 59.35 | 59.09 | 59.35 | 57.91 | 170 |
28 Feb 2024 | 59.62 | 59.62 | 59.35 | 59.35 | 57.91 | 17 |
27 Feb 2024 | 59.01 | 59.73 | 59.01 | 59.73 | 58.28 | 33 |
26 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.05 | - |
23 Feb 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 57.42 | - |
22 Feb 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 57.74 | - |
21 Feb 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 57.13 | - |
20 Feb 2024 | 59.60 | 59.60 | 59.51 | 59.51 | 58.06 | 4 |
19 Feb 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 58.30 | - |
16 Feb 2024 | 60.07 | 60.07 | 59.61 | 59.61 | 58.16 | 20 |
15 Feb 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 58.80 | - |
14 Feb 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 58.49 | - |
13 Feb 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 58.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |