Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1,200 |
25 Jul 2024 | 57.82 | 58.69 | 57.82 | 58.69 | 58.69 | 12,300 |
24 Jul 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | 2,600 |
23 Jul 2024 | 57.39 | 57.68 | 57.39 | 57.68 | 57.68 | 7,000 |
22 Jul 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 400 |
19 Jul 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 2,000 |
18 Jul 2024 | 58.00 | 58.00 | 57.99 | 57.99 | 57.99 | 800 |
17 Jul 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 200 |
16 Jul 2024 | 56.68 | 56.79 | 56.68 | 56.79 | 56.79 | 1,300 |
15 Jul 2024 | 57.98 | 57.98 | 57.41 | 57.41 | 57.41 | 600 |
12 Jul 2024 | 57.65 | 57.77 | 57.65 | 57.77 | 57.77 | 9,800 |
11 Jul 2024 | 56.50 | 56.50 | 56.42 | 56.42 | 56.42 | 1,100 |
10 Jul 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 500 |
09 Jul 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
08 Jul 2024 | 55.85 | 55.85 | 54.51 | 54.51 | 54.51 | 2,400 |
05 Jul 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 300 |
03 Jul 2024 | 54.65 | 54.84 | 54.65 | 54.81 | 54.81 | 5,900 |
02 Jul 2024 | 54.00 | 54.00 | 53.81 | 53.81 | 53.81 | 1,300 |
01 Jul 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 400 |
28 Jun 2024 | 54.66 | 54.66 | 54.24 | 54.24 | 54.24 | 1,000 |
27 Jun 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
26 Jun 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
25 Jun 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 600 |
24 Jun 2024 | 56.44 | 57.19 | 56.44 | 56.62 | 56.62 | 1,100 |
21 Jun 2024 | 55.70 | 56.04 | 55.16 | 55.85 | 55.85 | 12,400 |
20 Jun 2024 | 55.80 | 55.80 | 54.57 | 55.60 | 55.60 | 1,500 |
18 Jun 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
17 Jun 2024 | 56.35 | 56.35 | 56.20 | 56.20 | 56.20 | 700 |
14 Jun 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
13 Jun 2024 | 57.27 | 57.27 | 54.76 | 55.36 | 55.36 | 600 |
12 Jun 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | 400 |
11 Jun 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 200 |
10 Jun 2024 | 55.60 | 55.60 | 54.57 | 54.57 | 54.57 | 2,400 |
07 Jun 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
06 Jun 2024 | 56.00 | 56.00 | 55.60 | 55.60 | 55.60 | 400 |
05 Jun 2024 | 55.75 | 56.00 | 55.75 | 56.00 | 56.00 | 3,600 |
04 Jun 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
03 Jun 2024 | 55.00 | 55.15 | 54.82 | 55.01 | 55.01 | 3,400 |
31 May 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1,100 |
30 May 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 1,000 |
29 May 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 900 |
28 May 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 400 |
24 May 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 300 |
23 May 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 200 |
22 May 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
21 May 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
20 May 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
17 May 2024 | 55.32 | 55.32 | 53.80 | 53.80 | 53.80 | 4,400 |
16 May 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 1,400 |
16 May 2024 | 0.466 Dividend | |||||
15 May 2024 | 54.40 | 55.30 | 54.40 | 55.30 | 54.83 | 3,500 |
14 May 2024 | 54.06 | 54.73 | 53.88 | 53.88 | 53.43 | 1,800 |
13 May 2024 | 54.37 | 54.37 | 53.50 | 53.50 | 53.05 | 2,200 |
10 May 2024 | 52.91 | 54.55 | 52.91 | 54.07 | 53.61 | 5,700 |
09 May 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.66 | 1,100 |
08 May 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 51.96 | 700 |
07 May 2024 | 53.82 | 53.82 | 50.76 | 50.76 | 50.33 | 2,100 |
06 May 2024 | 51.66 | 51.66 | 51.30 | 51.59 | 51.16 | 800 |
03 May 2024 | 52.50 | 52.83 | 52.32 | 52.32 | 51.88 | 1,600 |
02 May 2024 | 52.10 | 52.10 | 52.01 | 52.01 | 51.57 | 500 |
01 May 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.77 | 200 |
30 Apr 2024 | 51.73 | 51.73 | 50.67 | 51.70 | 51.26 | 12,200 |
29 Apr 2024 | 51.50 | 51.50 | 51.20 | 51.44 | 51.01 | 8,800 |
26 Apr 2024 | 51.26 | 51.92 | 51.26 | 51.92 | 51.48 | 1,400 |
25 Apr 2024 | 51.65 | 51.65 | 50.23 | 50.90 | 50.47 | 4,400 |
24 Apr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.15 | 400 |
23 Apr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.45 | 3,100 |
22 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.20 | 1,400 |
19 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.20 | 300 |
18 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.55 | 700 |
17 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.60 | 500 |
16 Apr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.30 | - |
15 Apr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.30 | 500 |
12 Apr 2024 | 47.68 | 47.70 | 47.68 | 47.70 | 47.30 | 500 |
11 Apr 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 48.76 | 400 |
10 Apr 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 48.76 | - |
09 Apr 2024 | 47.91 | 49.17 | 47.68 | 49.17 | 48.76 | 2,100 |
08 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 48.89 | 300 |
05 Apr 2024 | 49.16 | 49.56 | 48.25 | 48.25 | 47.84 | 4,800 |
04 Apr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.67 | - |
03 Apr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.67 | - |
02 Apr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.67 | - |
01 Apr 2024 | 50.00 | 51.10 | 50.00 | 51.10 | 50.67 | 5,900 |
28 Mar 2024 | 49.47 | 50.83 | 49.47 | 50.65 | 50.22 | 8,100 |
27 Mar 2024 | 49.70 | 50.75 | 49.70 | 50.75 | 50.32 | 1,100 |
26 Mar 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.04 | 700 |
25 Mar 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.42 | 200 |
22 Mar 2024 | 51.53 | 51.53 | 49.73 | 49.73 | 49.31 | 3,000 |
21 Mar 2024 | 49.80 | 49.80 | 49.28 | 49.28 | 48.86 | 400 |
20 Mar 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.26 | 500 |
19 Mar 2024 | 50.85 | 50.85 | 49.37 | 49.50 | 49.08 | 1,600 |
18 Mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.55 | 200 |
15 Mar 2024 | 49.44 | 49.44 | 48.96 | 48.96 | 48.55 | 1,000 |
14 Mar 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.01 | 2,600 |
13 Mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.59 | 300 |
12 Mar 2024 | 50.23 | 50.23 | 49.11 | 50.01 | 49.59 | 2,500 |
11 Mar 2024 | 48.53 | 48.83 | 48.53 | 48.53 | 48.12 | 1,500 |
08 Mar 2024 | 48.72 | 49.69 | 48.72 | 49.32 | 48.90 | 2,000 |
07 Mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.12 | 400 |
06 Mar 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.49 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |