Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 69.58 | 70.74 | 69.58 | 69.92 | 69.92 | 32 |
25 Jul 2024 | 65.46 | 68.82 | 65.46 | 68.28 | 68.28 | 129 |
24 Jul 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 200 |
23 Jul 2024 | 68.59 | 68.96 | 68.59 | 68.96 | 68.96 | 40 |
22 Jul 2024 | 67.80 | 67.99 | 67.80 | 67.99 | 67.99 | 49 |
19 Jul 2024 | 66.69 | 67.32 | 65.53 | 66.97 | 66.97 | 133 |
18 Jul 2024 | 68.00 | 69.65 | 67.87 | 68.13 | 68.13 | 34 |
17 Jul 2024 | 66.93 | 67.32 | 65.69 | 67.32 | 67.32 | 83 |
16 Jul 2024 | 64.38 | 65.73 | 62.91 | 64.74 | 64.74 | 34 |
15 Jul 2024 | 63.10 | 63.46 | 62.35 | 62.35 | 62.35 | 432 |
12 Jul 2024 | 64.10 | 65.22 | 63.50 | 64.97 | 64.97 | 5 |
11 Jul 2024 | 62.08 | 63.11 | 62.08 | 62.91 | 62.91 | 43 |
10 Jul 2024 | 61.11 | 62.00 | 60.06 | 60.06 | 60.06 | 66 |
09 Jul 2024 | 62.01 | 62.26 | 61.22 | 62.01 | 62.01 | 162 |
08 Jul 2024 | 62.24 | 64.08 | 62.24 | 62.43 | 62.43 | 138 |
05 Jul 2024 | 62.12 | 64.22 | 62.00 | 62.34 | 62.34 | 61 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 63.31 | 64.74 | 63.31 | 63.74 | 63.74 | 260 |
02 Jul 2024 | 64.00 | 64.12 | 63.53 | 64.12 | 64.12 | 10 |
01 Jul 2024 | 65.30 | 65.85 | 64.27 | 64.62 | 64.62 | 35 |
28 Jun 2024 | 66.43 | 66.43 | 65.03 | 65.53 | 65.53 | 58 |
27 Jun 2024 | 66.37 | 66.61 | 66.33 | 66.33 | 66.33 | 6 |
26 Jun 2024 | 66.46 | 66.55 | 65.89 | 66.55 | 66.55 | 5 |
25 Jun 2024 | 66.59 | 66.59 | 66.24 | 66.24 | 66.24 | 211 |
24 Jun 2024 | 66.95 | 67.21 | 66.39 | 67.13 | 67.13 | 21 |
21 Jun 2024 | 66.95 | 66.95 | 63.69 | 66.95 | 66.95 | 211 |
20 Jun 2024 | 64.00 | 64.87 | 63.48 | 64.58 | 64.58 | 94 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 64.96 | 65.38 | 64.62 | 64.62 | 64.62 | 91 |
17 Jun 2024 | 65.75 | 65.75 | 65.28 | 65.28 | 65.28 | 53 |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 70.44 | 70.44 | 68.47 | 68.47 | 68.47 | 330 |
11 Jun 2024 | 66.79 | 67.76 | 66.79 | 67.76 | 67.76 | 98 |
10 Jun 2024 | 67.51 | 68.42 | 66.88 | 67.75 | 67.75 | 61 |
07 Jun 2024 | 65.93 | 67.23 | 65.93 | 67.23 | 67.23 | 4 |
06 Jun 2024 | 66.18 | 67.72 | 64.95 | 67.03 | 67.03 | 18 |
05 Jun 2024 | 64.30 | 64.80 | 63.65 | 64.80 | 64.80 | 193 |
04 Jun 2024 | 63.60 | 64.23 | 63.55 | 64.07 | 64.07 | 29 |
03 Jun 2024 | 66.18 | 68.64 | 63.01 | 63.73 | 63.73 | 79 |
31 May 2024 | 66.95 | 67.62 | 66.95 | 67.34 | 67.34 | 33 |
30 May 2024 | 66.30 | 66.89 | 64.83 | 66.63 | 66.63 | 24 |
29 May 2024 | 63.75 | 65.52 | 63.75 | 65.52 | 65.52 | 126 |
28 May 2024 | 66.25 | 66.50 | 65.60 | 65.77 | 65.77 | 224 |
24 May 2024 | 65.69 | 66.20 | 65.12 | 65.44 | 65.44 | 31 |
23 May 2024 | 65.43 | 65.93 | 64.03 | 64.03 | 64.03 | 468 |
23 May 2024 | 0.66 Dividend | |||||
22 May 2024 | 68.05 | 68.05 | 66.92 | 66.92 | 66.26 | 24 |
21 May 2024 | 67.99 | 69.95 | 67.86 | 67.86 | 67.19 | 57 |
20 May 2024 | 68.64 | 69.21 | 68.42 | 68.63 | 67.96 | 86 |
17 May 2024 | 69.11 | 69.56 | 68.06 | 68.69 | 68.01 | 21 |
16 May 2024 | 69.15 | 69.52 | 68.81 | 69.05 | 68.37 | 44 |
15 May 2024 | 71.83 | 71.87 | 71.31 | 71.87 | 71.16 | 34 |
14 May 2024 | 69.95 | 71.22 | 69.95 | 70.92 | 70.22 | 272 |
13 May 2024 | 69.47 | 70.20 | 69.35 | 69.40 | 68.72 | 68 |
10 May 2024 | 67.50 | 68.38 | 67.40 | 68.18 | 67.51 | 104 |
09 May 2024 | 66.66 | 68.19 | 66.66 | 67.74 | 67.08 | 30 |
08 May 2024 | 67.75 | 67.80 | 67.09 | 67.27 | 66.61 | 163 |
07 May 2024 | 72.01 | 72.01 | 69.42 | 69.42 | 68.74 | 33 |
03 May 2024 | 69.86 | 70.62 | 69.82 | 70.25 | 69.56 | 109 |
02 May 2024 | 67.71 | 67.71 | 65.90 | 67.26 | 66.60 | 544 |
01 May 2024 | 72.10 | 73.37 | 64.77 | 67.28 | 66.62 | 4,241 |
30 Apr 2024 | 68.05 | 68.64 | 67.68 | 67.70 | 67.03 | 8 |
29 Apr 2024 | 68.64 | 69.80 | 68.44 | 68.44 | 67.77 | 34 |
26 Apr 2024 | 66.76 | 67.93 | 66.76 | 67.52 | 66.85 | 13 |
25 Apr 2024 | 67.50 | 67.71 | 67.13 | 67.71 | 67.04 | 5 |
24 Apr 2024 | 68.17 | 68.99 | 67.84 | 68.97 | 68.29 | 445 |
23 Apr 2024 | 66.74 | 69.20 | 66.74 | 69.20 | 68.52 | 12 |
22 Apr 2024 | 66.89 | 67.57 | 66.72 | 67.07 | 66.41 | 5 |
19 Apr 2024 | 68.22 | 68.71 | 66.94 | 66.94 | 66.28 | 97 |
18 Apr 2024 | 69.14 | 69.14 | 68.04 | 68.36 | 67.69 | 13 |
17 Apr 2024 | 68.59 | 69.15 | 67.40 | 67.91 | 67.24 | 31 |
16 Apr 2024 | 67.87 | 68.85 | 67.32 | 68.49 | 67.81 | 14 |
15 Apr 2024 | 69.39 | 70.26 | 68.26 | 68.26 | 67.59 | 222 |
12 Apr 2024 | 70.95 | 71.80 | 69.64 | 69.64 | 68.96 | 28 |
11 Apr 2024 | 72.58 | 73.21 | 71.19 | 71.46 | 70.76 | 42 |
10 Apr 2024 | 73.80 | 74.27 | 72.56 | 72.80 | 72.08 | 136 |
09 Apr 2024 | 75.10 | 76.42 | 74.95 | 75.39 | 74.65 | 57 |
08 Apr 2024 | 75.69 | 76.16 | 74.56 | 75.31 | 74.57 | 187 |
05 Apr 2024 | 74.07 | 75.27 | 73.83 | 74.86 | 74.12 | 40 |
04 Apr 2024 | 76.86 | 77.47 | 76.05 | 76.69 | 75.94 | 109 |
03 Apr 2024 | 73.12 | 74.18 | 72.82 | 74.18 | 73.45 | 21 |
02 Apr 2024 | 70.86 | 72.30 | 70.50 | 71.74 | 71.03 | 12 |
28 Mar 2024 | 72.87 | 74.77 | 72.87 | 74.25 | 73.52 | 256 |
27 Mar 2024 | 72.55 | 73.55 | 72.09 | 73.35 | 72.63 | 75 |
26 Mar 2024 | 72.52 | 73.25 | 71.67 | 71.67 | 70.96 | 55 |
25 Mar 2024 | 72.45 | 73.55 | 71.28 | 72.52 | 71.80 | 755 |
22 Mar 2024 | 72.29 | 72.89 | 71.56 | 72.45 | 71.74 | 69 |
21 Mar 2024 | 71.33 | 73.89 | 70.91 | 73.54 | 72.82 | 323 |
20 Mar 2024 | 68.09 | 69.65 | 67.42 | 69.65 | 68.96 | 13 |
19 Mar 2024 | 67.33 | 67.90 | 65.43 | 67.53 | 66.86 | 74 |
18 Mar 2024 | 68.46 | 68.89 | 67.63 | 68.13 | 67.46 | 62 |
15 Mar 2024 | 65.09 | 68.52 | 65.09 | 68.43 | 67.76 | 93 |
14 Mar 2024 | 66.78 | 66.78 | 64.76 | 66.24 | 65.59 | 34 |
13 Mar 2024 | 65.85 | 66.96 | 64.87 | 66.75 | 66.09 | 18 |
12 Mar 2024 | 65.11 | 65.91 | 64.97 | 65.33 | 64.69 | 26 |
11 Mar 2024 | 68.04 | 68.04 | 66.12 | 67.15 | 66.49 | 142 |
08 Mar 2024 | 69.18 | 69.34 | 67.30 | 68.77 | 68.09 | 26 |
07 Mar 2024 | 65.44 | 66.45 | 65.07 | 65.07 | 64.43 | 123 |
06 Mar 2024 | 64.37 | 68.30 | 64.37 | 66.45 | 65.79 | 59 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |