Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | 100 |
03 Jul 2024 | 73.78 | 74.35 | 73.78 | 74.35 | 74.35 | 1,700 |
02 Jul 2024 | 73.52 | 73.93 | 73.47 | 73.93 | 73.93 | 600 |
01 Jul 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 400 |
28 Jun 2024 | 73.72 | 73.72 | 73.39 | 73.39 | 73.39 | 700 |
27 Jun 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | 400 |
26 Jun 2024 | 73.47 | 73.60 | 73.47 | 73.60 | 73.60 | 200 |
25 Jun 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | 100 |
25 Jun 2024 | 0.213 Dividend | |||||
24 Jun 2024 | 73.80 | 73.80 | 73.47 | 73.47 | 73.26 | 700 |
21 Jun 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.40 | 100 |
20 Jun 2024 | 73.91 | 73.91 | 73.70 | 73.70 | 73.48 | 500 |
18 Jun 2024 | 73.75 | 73.84 | 73.75 | 73.84 | 73.63 | 100 |
17 Jun 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.48 | 100 |
14 Jun 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 72.86 | 100 |
13 Jun 2024 | 73.08 | 73.13 | 73.08 | 73.13 | 72.91 | 300 |
12 Jun 2024 | 73.13 | 73.13 | 72.99 | 72.99 | 72.78 | 2,800 |
11 Jun 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 71.98 | 100 |
10 Jun 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.77 | 100 |
07 Jun 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.64 | 100 |
06 Jun 2024 | 72.00 | 72.00 | 71.85 | 71.91 | 71.70 | 1,400 |
05 Jun 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.68 | 100 |
04 Jun 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 70.83 | 500 |
03 Jun 2024 | 71.39 | 71.39 | 70.82 | 70.82 | 70.62 | 500 |
31 May 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.60 | 100 |
30 May 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.19 | 100 |
29 May 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.63 | 100 |
28 May 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.11 | 100 |
24 May 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.18 | 100 |
23 May 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.76 | 100 |
22 May 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.27 | 100 |
21 May 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.59 | 100 |
20 May 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.40 | 100 |
17 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | 100 |
16 May 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.26 | 100 |
15 May 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.40 | 100 |
14 May 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.54 | 100 |
13 May 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.12 | 100 |
10 May 2024 | 70.42 | 70.42 | 70.41 | 70.41 | 70.20 | 200 |
09 May 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.02 | 100 |
08 May 2024 | 69.93 | 69.93 | 69.92 | 69.92 | 69.71 | 200 |
07 May 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.79 | 100 |
06 May 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.64 | 200 |
03 May 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 68.90 | 100 |
02 May 2024 | 68.12 | 68.18 | 68.12 | 68.15 | 67.95 | 400 |
01 May 2024 | 67.62 | 67.69 | 67.62 | 67.69 | 67.49 | 200 |
30 Apr 2024 | 68.63 | 68.63 | 67.99 | 67.99 | 67.80 | 200 |
29 Apr 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.78 | 100 |
26 Apr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.60 | 200 |
25 Apr 2024 | 67.96 | 68.08 | 67.96 | 68.08 | 67.88 | 200 |
24 Apr 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.19 | 100 |
23 Apr 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.12 | 200 |
22 Apr 2024 | 67.92 | 67.92 | 67.47 | 67.47 | 67.27 | 700 |
19 Apr 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.74 | 200 |
18 Apr 2024 | 68.13 | 68.13 | 67.57 | 67.57 | 67.37 | 800 |
17 Apr 2024 | 68.08 | 68.08 | 67.73 | 67.80 | 67.60 | 1,100 |
16 Apr 2024 | 68.38 | 68.56 | 68.21 | 68.21 | 68.02 | 1,300 |
15 Apr 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.09 | 100 |
12 Apr 2024 | 69.19 | 69.19 | 69.02 | 69.12 | 68.92 | 900 |
11 Apr 2024 | 69.74 | 70.14 | 69.71 | 70.14 | 69.94 | 300 |
10 Apr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.45 | 200 |
09 Apr 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.03 | 100 |
08 Apr 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 69.99 | 100 |
05 Apr 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.01 | 100 |
04 Apr 2024 | 70.94 | 70.94 | 69.42 | 69.42 | 69.22 | 600 |
03 Apr 2024 | 69.87 | 70.23 | 69.87 | 70.23 | 70.02 | 400 |
02 Apr 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 69.98 | 100 |
01 Apr 2024 | 70.68 | 70.78 | 70.66 | 70.78 | 70.57 | 1,400 |
28 Mar 2024 | 71.02 | 71.03 | 71.02 | 71.03 | 70.82 | 1,000 |
27 Mar 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.69 | 100 |
26 Mar 2024 | 70.71 | 70.71 | 70.43 | 70.43 | 70.23 | 100 |
25 Mar 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.33 | 100 |
22 Mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.59 | 200 |
21 Mar 2024 | 71.21 | 71.21 | 70.96 | 70.96 | 70.76 | 400 |
20 Mar 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.41 | 100 |
19 Mar 2024 | 69.38 | 70.04 | 69.38 | 70.04 | 69.84 | 400 |
19 Mar 2024 | 0.143 Dividend | |||||
18 Mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.41 | 400 |
15 Mar 2024 | 69.26 | 69.31 | 69.26 | 69.31 | 68.97 | 500 |
14 Mar 2024 | 69.89 | 69.89 | 69.79 | 69.79 | 69.45 | 200 |
13 Mar 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.65 | 100 |
12 Mar 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 69.80 | - |
11 Mar 2024 | 69.35 | 69.35 | 69.32 | 69.32 | 68.97 | 300 |
08 Mar 2024 | 69.93 | 69.93 | 69.47 | 69.47 | 69.13 | 300 |
07 Mar 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.56 | 200 |
06 Mar 2024 | 69.19 | 69.20 | 69.19 | 69.20 | 68.85 | 100 |
05 Mar 2024 | 68.64 | 68.83 | 68.64 | 68.83 | 68.49 | 400 |
04 Mar 2024 | 69.74 | 69.74 | 69.66 | 69.66 | 69.31 | 400 |
01 Mar 2024 | 69.42 | 69.78 | 69.42 | 69.78 | 69.44 | 600 |
29 Feb 2024 | 68.97 | 69.25 | 68.97 | 69.25 | 68.91 | 200 |
28 Feb 2024 | 68.85 | 68.85 | 68.76 | 68.76 | 68.42 | 500 |
27 Feb 2024 | 68.76 | 68.92 | 68.76 | 68.92 | 68.58 | 600 |
26 Feb 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.51 | 100 |
23 Feb 2024 | 69.14 | 69.17 | 69.05 | 69.05 | 68.71 | 5,200 |
22 Feb 2024 | 68.87 | 69.01 | 68.76 | 69.01 | 68.67 | 300 |
21 Feb 2024 | 67.06 | 67.48 | 67.06 | 67.48 | 67.15 | 1,300 |
20 Feb 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.14 | 100 |
16 Feb 2024 | 68.41 | 68.41 | 68.04 | 68.04 | 67.71 | 200 |
15 Feb 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.06 | 100 |
14 Feb 2024 | 67.62 | 68.00 | 67.62 | 68.00 | 67.66 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |