Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 49.52 | 49.66 | 49.24 | 49.65 | 49.65 | 706 |
25 Jul 2024 | 48.71 | 49.57 | 48.09 | 49.57 | 49.57 | 3,995 |
24 Jul 2024 | 49.80 | 50.82 | 49.64 | 49.65 | 49.65 | 1,810 |
23 Jul 2024 | 49.77 | 50.30 | 49.70 | 50.30 | 50.30 | 839 |
22 Jul 2024 | 48.31 | 49.02 | 48.31 | 48.35 | 48.35 | 554 |
19 Jul 2024 | 47.92 | 48.60 | 47.62 | 48.09 | 48.09 | 2,530 |
18 Jul 2024 | 48.47 | 48.57 | 46.94 | 47.62 | 47.62 | 3,357 |
17 Jul 2024 | 50.00 | 50.00 | 48.00 | 48.19 | 48.19 | 6,834 |
16 Jul 2024 | 51.89 | 52.21 | 49.25 | 49.35 | 49.35 | 6,185 |
15 Jul 2024 | 54.49 | 54.54 | 51.90 | 51.92 | 51.92 | 8,963 |
12 Jul 2024 | 56.38 | 56.61 | 54.54 | 55.02 | 55.02 | 2,798 |
11 Jul 2024 | 59.34 | 59.93 | 56.97 | 56.97 | 56.97 | 5,322 |
10 Jul 2024 | 59.51 | 59.69 | 57.79 | 59.21 | 59.21 | 2,743 |
09 Jul 2024 | 59.87 | 60.15 | 59.05 | 59.21 | 59.21 | 5,399 |
08 Jul 2024 | 59.83 | 60.45 | 59.83 | 60.32 | 60.32 | 1,683 |
05 Jul 2024 | 58.83 | 59.89 | 58.83 | 59.82 | 59.82 | 1,354 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 59.62 | 59.83 | 58.47 | 58.63 | 58.63 | 4,280 |
02 Jul 2024 | 59.48 | 60.55 | 58.22 | 60.41 | 60.41 | 1,453 |
01 Jul 2024 | 56.90 | 59.24 | 56.84 | 59.04 | 59.04 | 2,055 |
28 Jun 2024 | 56.67 | 57.63 | 56.39 | 56.69 | 56.69 | 1,912 |
27 Jun 2024 | 54.60 | 57.28 | 54.53 | 56.84 | 56.84 | 4,203 |
26 Jun 2024 | 53.04 | 54.69 | 53.04 | 54.54 | 54.54 | 2,902 |
25 Jun 2024 | 53.45 | 53.52 | 52.95 | 53.25 | 53.25 | 1,121 |
24 Jun 2024 | 52.90 | 52.98 | 52.40 | 52.88 | 52.88 | 1,383 |
21 Jun 2024 | 52.48 | 53.05 | 52.23 | 52.65 | 52.65 | 1,335 |
20 Jun 2024 | 53.62 | 53.82 | 51.98 | 52.18 | 52.18 | 5,597 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 54.90 | 54.90 | 53.06 | 53.65 | 53.65 | 1,138 |
17 Jun 2024 | 54.45 | 54.61 | 53.43 | 54.45 | 54.45 | 674 |
14 Jun 2024 | 53.51 | 53.85 | 53.31 | 53.85 | 53.85 | 1,269 |
13 Jun 2024 | 54.38 | 54.38 | 52.90 | 53.01 | 53.01 | 2,088 |
12 Jun 2024 | 52.82 | 55.16 | 52.82 | 54.47 | 54.47 | 33,691 |
11 Jun 2024 | 53.34 | 53.74 | 52.60 | 53.10 | 53.10 | 3,304 |
10 Jun 2024 | 52.20 | 53.91 | 52.00 | 53.08 | 53.08 | 10,562 |
07 Jun 2024 | 52.00 | 54.12 | 51.90 | 52.87 | 52.87 | 2,281 |
06 Jun 2024 | 53.39 | 53.93 | 52.32 | 52.32 | 52.32 | 2,007 |
05 Jun 2024 | 54.60 | 54.96 | 53.26 | 53.62 | 53.62 | 2,390 |
04 Jun 2024 | 53.94 | 54.76 | 53.00 | 53.70 | 53.70 | 11,512 |
03 Jun 2024 | 55.51 | 56.25 | 52.94 | 53.26 | 53.26 | 6,137 |
31 May 2024 | 56.03 | 56.91 | 53.00 | 54.03 | 54.03 | 11,974 |
30 May 2024 | 64.98 | 64.98 | 56.74 | 57.13 | 57.13 | 40,885 |
29 May 2024 | 71.40 | 72.91 | 70.85 | 72.89 | 72.89 | 2,828 |
28 May 2024 | 73.01 | 73.47 | 71.71 | 72.22 | 72.22 | 3,532 |
24 May 2024 | 71.48 | 72.80 | 71.24 | 72.80 | 72.80 | 1,507 |
23 May 2024 | 72.98 | 73.21 | 71.36 | 71.51 | 71.51 | 1,999 |
22 May 2024 | 72.85 | 73.41 | 71.15 | 71.44 | 71.44 | 9,649 |
21 May 2024 | 72.43 | 73.59 | 71.57 | 73.41 | 73.41 | 2,887 |
20 May 2024 | 70.24 | 72.61 | 70.16 | 72.43 | 72.43 | 2,454 |
17 May 2024 | 68.97 | 70.60 | 68.90 | 69.89 | 69.89 | 1,980 |
16 May 2024 | 68.56 | 69.31 | 68.04 | 69.03 | 69.03 | 1,699 |
15 May 2024 | 68.12 | 69.94 | 67.99 | 69.09 | 69.09 | 5,462 |
14 May 2024 | 64.79 | 67.07 | 64.58 | 67.07 | 67.07 | 2,741 |
13 May 2024 | 67.71 | 67.89 | 65.42 | 65.68 | 65.68 | 6,050 |
10 May 2024 | 67.84 | 68.46 | 67.37 | 67.75 | 67.75 | 2,856 |
09 May 2024 | 66.21 | 67.64 | 66.11 | 67.13 | 67.13 | 2,925 |
08 May 2024 | 66.15 | 67.15 | 65.57 | 66.53 | 66.53 | 10,620 |
07 May 2024 | 64.84 | 65.60 | 64.59 | 65.24 | 65.24 | 970 |
03 May 2024 | 63.00 | 63.66 | 62.44 | 62.71 | 62.71 | 2,506 |
02 May 2024 | 61.46 | 62.20 | 60.26 | 61.63 | 61.63 | 374 |
01 May 2024 | 61.25 | 61.65 | 60.22 | 61.65 | 61.65 | 960 |
30 Apr 2024 | 62.27 | 62.72 | 61.26 | 61.75 | 61.75 | 2,487 |
29 Apr 2024 | 61.66 | 62.74 | 61.19 | 61.89 | 61.89 | 5,318 |
26 Apr 2024 | 61.69 | 62.16 | 61.53 | 62.02 | 62.02 | 672 |
25 Apr 2024 | 59.50 | 60.87 | 58.90 | 60.87 | 60.87 | 235 |
24 Apr 2024 | 61.28 | 62.10 | 60.83 | 61.18 | 61.18 | 539 |
23 Apr 2024 | 60.22 | 62.21 | 60.22 | 60.60 | 60.60 | 940 |
22 Apr 2024 | 59.10 | 60.50 | 58.55 | 60.50 | 60.50 | 578 |
19 Apr 2024 | 58.99 | 59.63 | 58.13 | 59.06 | 59.06 | 3,354 |
18 Apr 2024 | 60.66 | 61.03 | 59.54 | 59.54 | 59.54 | 10,558 |
17 Apr 2024 | 62.71 | 62.79 | 60.39 | 60.81 | 60.81 | 4,989 |
16 Apr 2024 | 60.80 | 62.28 | 60.80 | 62.21 | 62.21 | 845 |
15 Apr 2024 | 63.43 | 63.92 | 61.52 | 61.84 | 61.84 | 6,649 |
12 Apr 2024 | 63.60 | 64.31 | 62.83 | 63.24 | 63.24 | 3,262 |
11 Apr 2024 | 66.01 | 66.96 | 63.92 | 64.64 | 64.64 | 6,791 |
10 Apr 2024 | 63.56 | 65.59 | 63.46 | 65.24 | 65.24 | 1,578 |
09 Apr 2024 | 65.32 | 65.77 | 63.97 | 64.54 | 64.54 | 1,124 |
08 Apr 2024 | 65.98 | 66.36 | 64.53 | 65.51 | 65.51 | 2,652 |
05 Apr 2024 | 64.09 | 66.25 | 63.87 | 66.14 | 66.14 | 5,419 |
04 Apr 2024 | 64.19 | 66.49 | 64.00 | 65.53 | 65.53 | 7,189 |
03 Apr 2024 | 61.79 | 63.67 | 61.79 | 63.67 | 63.67 | 1,409 |
02 Apr 2024 | 61.31 | 61.31 | 59.06 | 60.97 | 60.97 | 4,724 |
28 Mar 2024 | 62.44 | 62.95 | 61.58 | 61.64 | 61.64 | 3,957 |
27 Mar 2024 | 64.35 | 64.64 | 61.06 | 61.32 | 61.32 | 9,637 |
26 Mar 2024 | 63.29 | 64.33 | 63.06 | 63.92 | 63.92 | 3,282 |
25 Mar 2024 | 64.01 | 66.33 | 63.81 | 64.66 | 64.66 | 19,168 |
22 Mar 2024 | 62.00 | 63.97 | 62.00 | 63.58 | 63.58 | 9,510 |
21 Mar 2024 | 63.36 | 63.47 | 61.78 | 61.78 | 61.78 | 2,089 |
20 Mar 2024 | 62.81 | 62.81 | 61.54 | 62.55 | 62.55 | 493 |
19 Mar 2024 | 63.83 | 63.92 | 61.21 | 61.86 | 61.86 | 10,526 |
18 Mar 2024 | 63.19 | 64.93 | 62.60 | 64.92 | 64.92 | 5,192 |
15 Mar 2024 | 64.00 | 64.03 | 63.08 | 63.58 | 63.58 | 455 |
14 Mar 2024 | 64.51 | 64.99 | 62.69 | 63.13 | 63.13 | 1,930 |
13 Mar 2024 | 63.70 | 65.51 | 63.20 | 65.03 | 65.03 | 1,843 |
12 Mar 2024 | 64.02 | 64.12 | 63.05 | 63.58 | 63.58 | 132 |
11 Mar 2024 | 65.09 | 65.38 | 62.96 | 63.60 | 63.60 | 3,347 |
08 Mar 2024 | 65.40 | 66.98 | 65.26 | 65.26 | 65.26 | 2,514 |
07 Mar 2024 | 64.97 | 65.19 | 63.78 | 64.96 | 64.96 | 923 |
06 Mar 2024 | 64.50 | 65.33 | 63.33 | 64.69 | 64.69 | 2,472 |
05 Mar 2024 | 64.21 | 64.72 | 62.50 | 63.27 | 63.27 | 2,326 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |