Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | - | - | - | - | - | - |
Oct 17, 2024 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | - |
Oct 16, 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
Oct 15, 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
Oct 14, 2024 | - | - | - | - | - | - |
Oct 11, 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | - |
Oct 10, 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
Oct 09, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
Oct 08, 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | - |
Oct 07, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
Oct 04, 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
Oct 03, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
Oct 02, 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | - |
Oct 01, 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | - |
Sept 30, 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
Sept 27, 2024 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | - |
Sept 26, 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | - |
Sept 25, 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | - |
Sept 24, 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | - |
Sept 23, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
Sept 20, 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
Sept 20, 2024 | 0.4 Dividend | |||||
Sept 19, 2024 | 88.61 | 88.61 | 88.61 | 88.61 | 88.21 | - |
Sept 18, 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.02 | - |
Sept 17, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.00 | - |
Sept 16, 2024 | 88.31 | 88.31 | 88.31 | 88.31 | 87.91 | - |
Sept 13, 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 87.79 | - |
Sept 12, 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 87.66 | - |
Sept 11, 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.58 | - |
Sept 10, 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 87.66 | - |
Sept 09, 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 88.03 | - |
Sept 06, 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 87.64 | - |
Sept 05, 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 87.63 | - |
Sept 04, 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.56 | - |
Sept 03, 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.55 | - |
Sept 02, 2024 | - | - | - | - | - | - |
Aug 30, 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.56 | - |
Aug 29, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.57 | - |
Aug 28, 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.54 | - |
Aug 27, 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.56 | - |
Aug 26, 2024 | - | - | - | - | - | - |
Aug 23, 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.46 | - |
Aug 22, 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.32 | - |
Aug 21, 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.34 | - |
Aug 20, 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.24 | - |
Aug 20, 2024 | 0.4 Dividend | |||||
Aug 19, 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.19 | - |
Aug 16, 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.06 | - |
Aug 15, 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 86.92 | - |
Aug 14, 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 86.84 | - |
Aug 13, 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 86.70 | - |
Aug 12, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 86.57 | - |
Aug 09, 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 86.51 | - |
Aug 08, 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 86.44 | - |
Aug 07, 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 86.42 | - |
Aug 06, 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 86.24 | - |
Aug 05, 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.00 | - |
Aug 02, 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 86.44 | - |
Aug 01, 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 86.52 | - |
Jul 31, 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 86.48 | - |
Jul 30, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.31 | - |
Jul 29, 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 86.30 | - |
Jul 26, 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 86.26 | - |
Jul 25, 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 86.52 | - |
Jul 24, 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.19 | - |
Jul 23, 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 86.27 | - |
Jul 22, 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 86.56 | - |
Jul 19, 2024 | - | - | - | - | - | - |
Jul 19, 2024 | 0.4 Dividend | |||||
Jul 18, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 86.23 | - |
Jul 17, 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 86.29 | - |
Jul 16, 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 86.30 | - |
Jul 15, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 86.17 | - |
Jul 12, 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 86.16 | - |
Jul 11, 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 86.06 | - |
Jul 10, 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 85.90 | - |
Jul 09, 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 85.88 | - |
Jul 08, 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 85.89 | - |
Jul 05, 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 85.80 | - |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 85.61 | - |
Jul 02, 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 85.83 | - |
Jul 01, 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 85.45 | - |
Jun 28, 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 85.47 | - |
Jun 27, 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 85.50 | - |
Jun 26, 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 85.50 | - |
Jun 25, 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 85.60 | - |
Jun 24, 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 85.59 | - |
Jun 21, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 85.53 | - |
Jun 20, 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 85.48 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 85.45 | - |
Jun 18, 2024 | 0.4 Dividend | |||||
Jun 17, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 85.27 | - |
Jun 14, 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 85.32 | - |
Jun 13, 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 85.55 | - |
Jun 12, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 85.52 | - |
Jun 11, 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 85.24 | - |
Jun 10, 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 85.25 | - |
Jun 07, 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 85.28 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |