Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 55.00 | 55.54 | 54.44 | 55.04 | 55.04 | 284 |
25 Jul 2024 | 53.96 | 55.96 | 52.57 | 55.64 | 55.64 | 1,242 |
24 Jul 2024 | 56.62 | 56.77 | 55.40 | 55.75 | 55.75 | 917 |
23 Jul 2024 | 59.00 | 59.04 | 57.00 | 57.00 | 57.00 | 98,516 |
22 Jul 2024 | 57.40 | 59.03 | 57.40 | 59.03 | 59.03 | 642 |
19 Jul 2024 | 57.51 | 58.34 | 55.48 | 56.05 | 56.05 | 1,107 |
18 Jul 2024 | 60.55 | 61.70 | 57.27 | 57.50 | 57.50 | 8,888 |
17 Jul 2024 | 61.10 | 62.19 | 60.84 | 60.84 | 60.84 | 408 |
16 Jul 2024 | 60.42 | 62.52 | 60.15 | 62.51 | 62.51 | 465 |
15 Jul 2024 | 60.58 | 61.26 | 59.76 | 59.76 | 59.76 | 348 |
12 Jul 2024 | 59.24 | 60.79 | 58.78 | 60.52 | 60.52 | 1,085 |
11 Jul 2024 | 62.44 | 62.66 | 59.13 | 59.44 | 59.44 | 2,086 |
10 Jul 2024 | 60.36 | 61.64 | 60.00 | 61.30 | 61.30 | 224 |
09 Jul 2024 | 61.17 | 61.34 | 59.22 | 59.22 | 59.22 | 901 |
08 Jul 2024 | 61.43 | 62.96 | 61.43 | 62.19 | 62.19 | 2,309 |
05 Jul 2024 | 62.72 | 62.77 | 61.46 | 61.97 | 61.97 | 361 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 61.01 | 62.82 | 61.00 | 62.32 | 62.32 | 473 |
02 Jul 2024 | 57.51 | 59.35 | 57.50 | 59.35 | 59.35 | 185 |
01 Jul 2024 | 58.00 | 58.28 | 57.52 | 57.52 | 57.52 | 203 |
28 Jun 2024 | 57.21 | 58.77 | 56.51 | 57.96 | 57.96 | 33,840 |
27 Jun 2024 | 56.46 | 57.09 | 56.29 | 56.86 | 56.86 | 800 |
26 Jun 2024 | 56.81 | 57.52 | 56.50 | 56.68 | 56.68 | 393 |
25 Jun 2024 | 57.10 | 57.10 | 55.88 | 56.79 | 56.79 | 655 |
24 Jun 2024 | 58.19 | 58.96 | 57.17 | 57.20 | 57.20 | 1,211 |
21 Jun 2024 | 59.39 | 60.13 | 58.99 | 59.44 | 59.44 | 249 |
20 Jun 2024 | 59.50 | 59.95 | 58.82 | 59.50 | 59.50 | 1,581 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 59.88 | 60.48 | 59.69 | 60.48 | 60.48 | 976 |
17 Jun 2024 | 60.00 | 60.00 | 59.41 | 59.82 | 59.82 | 55 |
14 Jun 2024 | 60.96 | 61.21 | 59.97 | 60.40 | 60.40 | 336 |
13 Jun 2024 | 62.11 | 63.21 | 61.71 | 61.85 | 61.85 | 560 |
12 Jun 2024 | 61.70 | 65.22 | 61.20 | 63.87 | 63.87 | 1,645 |
11 Jun 2024 | 61.25 | 61.45 | 60.06 | 60.36 | 60.36 | 456 |
10 Jun 2024 | 59.99 | 61.85 | 59.71 | 61.67 | 61.67 | 525 |
07 Jun 2024 | 61.21 | 61.52 | 60.08 | 60.08 | 60.08 | 1,266 |
06 Jun 2024 | 64.00 | 64.00 | 61.64 | 61.74 | 61.74 | 1,338 |
05 Jun 2024 | 62.57 | 63.44 | 61.42 | 62.78 | 62.78 | 1,374 |
04 Jun 2024 | 62.50 | 63.16 | 60.93 | 61.50 | 61.50 | 3,663 |
03 Jun 2024 | 66.36 | 66.94 | 62.01 | 62.66 | 62.66 | 9,778 |
31 May 2024 | 76.17 | 76.44 | 71.56 | 72.57 | 72.57 | 483 |
30 May 2024 | 76.76 | 78.12 | 76.19 | 76.78 | 76.78 | 84 |
29 May 2024 | 75.65 | 77.64 | 75.54 | 76.62 | 76.62 | 116 |
28 May 2024 | 76.33 | 77.72 | 76.17 | 77.31 | 77.31 | 218 |
24 May 2024 | 74.97 | 76.19 | 74.16 | 75.66 | 75.66 | 57 |
23 May 2024 | 78.05 | 78.13 | 73.88 | 74.16 | 74.16 | 574 |
22 May 2024 | 74.00 | 77.29 | 73.97 | 76.50 | 76.50 | 8,540 |
21 May 2024 | 72.60 | 73.28 | 71.62 | 72.86 | 72.86 | 162 |
20 May 2024 | 73.00 | 73.98 | 72.73 | 72.75 | 72.75 | 211 |
17 May 2024 | 72.51 | 73.70 | 72.00 | 72.74 | 72.74 | 179 |
16 May 2024 | 72.68 | 72.94 | 71.56 | 71.56 | 71.56 | 83 |
15 May 2024 | 73.15 | 73.15 | 70.76 | 71.31 | 71.31 | 192 |
14 May 2024 | 71.34 | 72.07 | 70.81 | 71.04 | 71.04 | 138 |
13 May 2024 | 70.30 | 70.59 | 69.78 | 70.11 | 70.11 | 72 |
10 May 2024 | 71.03 | 71.30 | 68.99 | 69.32 | 69.32 | 97 |
09 May 2024 | 69.33 | 70.24 | 68.83 | 69.99 | 69.99 | 17 |
08 May 2024 | 70.54 | 70.89 | 68.57 | 69.13 | 69.13 | 192 |
07 May 2024 | 70.55 | 73.06 | 70.55 | 72.09 | 72.09 | 67 |
03 May 2024 | 72.62 | 72.62 | 71.31 | 72.08 | 72.08 | 10 |
02 May 2024 | 67.28 | 69.35 | 67.28 | 69.27 | 69.27 | 194 |
01 May 2024 | 69.67 | 69.67 | 66.49 | 67.90 | 67.90 | 242 |
30 Apr 2024 | 73.80 | 78.17 | 72.28 | 72.48 | 72.48 | 1,050 |
29 Apr 2024 | 74.78 | 77.30 | 73.93 | 76.62 | 76.62 | 447 |
26 Apr 2024 | 74.76 | 74.76 | 72.61 | 73.41 | 73.41 | 108 |
25 Apr 2024 | 71.62 | 73.87 | 71.47 | 73.87 | 73.87 | 603 |
24 Apr 2024 | 70.55 | 72.61 | 70.04 | 71.43 | 71.43 | 319 |
23 Apr 2024 | 66.26 | 68.31 | 66.03 | 67.89 | 67.89 | 218 |
22 Apr 2024 | 67.18 | 67.53 | 65.62 | 66.88 | 66.88 | 544 |
19 Apr 2024 | 68.03 | 68.31 | 67.38 | 67.38 | 67.38 | 13,452 |
18 Apr 2024 | 69.86 | 70.64 | 68.66 | 69.19 | 69.19 | 390 |
17 Apr 2024 | 75.46 | 75.46 | 72.02 | 72.02 | 72.02 | 454 |
16 Apr 2024 | 74.32 | 75.28 | 73.38 | 74.99 | 74.99 | 288,079 |
15 Apr 2024 | 75.74 | 76.23 | 74.66 | 74.66 | 74.66 | 123 |
12 Apr 2024 | 76.00 | 76.24 | 74.91 | 75.00 | 75.00 | 472 |
11 Apr 2024 | 76.52 | 76.74 | 75.45 | 76.66 | 76.66 | 250 |
10 Apr 2024 | 76.50 | 76.90 | 75.46 | 75.49 | 75.49 | 106 |
09 Apr 2024 | 77.08 | 78.00 | 76.52 | 77.89 | 77.89 | 203 |
08 Apr 2024 | 75.27 | 76.26 | 74.46 | 76.26 | 76.26 | 184 |
05 Apr 2024 | 74.54 | 74.80 | 73.56 | 74.43 | 74.43 | 29 |
04 Apr 2024 | 76.33 | 76.89 | 76.00 | 76.89 | 76.89 | 53 |
03 Apr 2024 | 73.47 | 75.83 | 73.47 | 75.22 | 75.22 | 42 |
02 Apr 2024 | 76.32 | 76.32 | 73.77 | 73.83 | 73.83 | 346 |
28 Mar 2024 | 79.24 | 79.75 | 78.21 | 78.23 | 78.23 | 839 |
27 Mar 2024 | 79.00 | 79.55 | 77.43 | 79.30 | 79.30 | 34 |
26 Mar 2024 | 79.06 | 79.74 | 78.04 | 78.66 | 78.66 | 77 |
25 Mar 2024 | 78.11 | 79.90 | 77.60 | 79.35 | 79.35 | 122 |
22 Mar 2024 | 78.31 | 79.77 | 78.05 | 79.28 | 79.28 | 18,854 |
21 Mar 2024 | 79.54 | 80.32 | 78.65 | 78.65 | 78.65 | 578 |
20 Mar 2024 | 76.97 | 77.72 | 75.94 | 77.72 | 77.72 | 77 |
19 Mar 2024 | 74.81 | 77.23 | 74.34 | 76.80 | 76.80 | 641 |
18 Mar 2024 | 77.18 | 77.50 | 75.68 | 75.97 | 75.97 | 256 |
15 Mar 2024 | 75.04 | 76.77 | 74.70 | 76.77 | 76.77 | 251 |
14 Mar 2024 | 77.58 | 78.38 | 75.44 | 75.44 | 75.44 | 338 |
13 Mar 2024 | 79.60 | 80.96 | 78.40 | 78.84 | 78.84 | 133 |
12 Mar 2024 | 81.29 | 81.68 | 79.23 | 79.73 | 79.73 | 270 |
11 Mar 2024 | 79.66 | 81.21 | 78.94 | 79.51 | 79.51 | 960 |
08 Mar 2024 | 83.70 | 84.19 | 83.23 | 83.62 | 83.62 | 90 |
07 Mar 2024 | 81.41 | 85.58 | 81.13 | 83.87 | 83.87 | 1,688 |
06 Mar 2024 | 79.72 | 81.93 | 79.00 | 81.13 | 81.13 | 1,279 |
05 Mar 2024 | 77.86 | 78.44 | 76.37 | 77.00 | 77.00 | 938 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |