Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 58.07 | 58.99 | 57.53 | 58.70 | 58.70 | 4,419 |
25 Jul 2024 | 56.66 | 58.48 | 56.66 | 57.97 | 57.97 | 2,452 |
24 Jul 2024 | 59.01 | 59.42 | 56.85 | 57.04 | 57.04 | 2,295 |
23 Jul 2024 | 58.01 | 60.62 | 58.01 | 60.06 | 60.06 | 3,505 |
22 Jul 2024 | 58.75 | 58.75 | 57.92 | 58.13 | 58.13 | 754 |
19 Jul 2024 | 57.74 | 58.69 | 57.59 | 58.50 | 58.50 | 1,272 |
18 Jul 2024 | 59.50 | 59.85 | 58.32 | 58.32 | 58.32 | 2,379 |
17 Jul 2024 | 60.65 | 60.65 | 59.04 | 59.59 | 59.59 | 4,422 |
16 Jul 2024 | 58.94 | 59.49 | 58.45 | 59.42 | 59.42 | 4,009 |
15 Jul 2024 | 57.94 | 58.97 | 57.48 | 58.43 | 58.43 | 3,301 |
12 Jul 2024 | 57.44 | 57.98 | 57.11 | 57.82 | 57.82 | 1,427 |
11 Jul 2024 | 56.86 | 57.47 | 56.43 | 56.84 | 56.84 | 7,124 |
10 Jul 2024 | 56.07 | 56.95 | 55.42 | 56.17 | 56.17 | 3,857 |
09 Jul 2024 | 57.35 | 57.45 | 55.72 | 56.37 | 56.37 | 1,588 |
08 Jul 2024 | 57.49 | 57.54 | 56.56 | 57.38 | 57.38 | 510 |
05 Jul 2024 | 56.26 | 57.40 | 55.90 | 57.40 | 57.40 | 1,819 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 57.19 | 57.71 | 56.40 | 56.40 | 56.40 | 820 |
02 Jul 2024 | 56.92 | 57.74 | 56.51 | 57.07 | 57.07 | 886 |
01 Jul 2024 | 57.01 | 57.06 | 56.02 | 56.54 | 56.54 | 3,149 |
28 Jun 2024 | 56.21 | 56.64 | 55.83 | 56.63 | 56.63 | 1,734 |
27 Jun 2024 | 55.06 | 56.25 | 55.00 | 55.94 | 55.94 | 5,054 |
26 Jun 2024 | 55.39 | 55.49 | 55.04 | 55.09 | 55.09 | 2,560 |
25 Jun 2024 | 54.68 | 55.53 | 54.25 | 55.53 | 55.53 | 875 |
24 Jun 2024 | 54.00 | 55.20 | 54.00 | 54.87 | 54.87 | 645 |
21 Jun 2024 | 53.45 | 54.44 | 53.06 | 54.30 | 54.30 | 2,518 |
20 Jun 2024 | 53.10 | 53.47 | 52.50 | 53.13 | 53.13 | 3,249 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 53.59 | 53.81 | 52.69 | 52.70 | 52.70 | 2,753 |
17 Jun 2024 | 54.10 | 54.21 | 53.54 | 54.04 | 54.04 | 1,394 |
14 Jun 2024 | 55.31 | 55.31 | 53.08 | 53.97 | 53.97 | 9,237 |
13 Jun 2024 | 56.87 | 56.96 | 55.61 | 55.79 | 55.79 | 2,719 |
12 Jun 2024 | 58.19 | 58.48 | 56.47 | 56.83 | 56.83 | 9,463 |
11 Jun 2024 | 57.80 | 57.96 | 57.13 | 57.73 | 57.73 | 1,387 |
10 Jun 2024 | 56.74 | 57.84 | 56.54 | 57.74 | 57.74 | 648 |
07 Jun 2024 | 56.98 | 57.44 | 56.92 | 57.13 | 57.13 | 1,209 |
06 Jun 2024 | 57.26 | 57.82 | 57.02 | 57.79 | 57.79 | 2,001 |
05 Jun 2024 | 57.20 | 57.20 | 56.25 | 56.71 | 56.71 | 2,386 |
04 Jun 2024 | 56.56 | 57.62 | 56.56 | 56.83 | 56.83 | 1,474 |
03 Jun 2024 | 58.37 | 58.66 | 56.78 | 56.95 | 56.95 | 1,608 |
31 May 2024 | 57.41 | 58.20 | 56.28 | 56.44 | 56.44 | 6,865 |
30 May 2024 | 57.57 | 58.01 | 57.24 | 57.58 | 57.58 | 3,818 |
29 May 2024 | 58.25 | 58.84 | 57.80 | 57.90 | 57.90 | 3,325 |
28 May 2024 | 59.17 | 59.43 | 58.34 | 59.24 | 59.24 | 1,816 |
24 May 2024 | 59.01 | 59.55 | 58.78 | 59.09 | 59.09 | 4,237 |
23 May 2024 | 60.51 | 60.58 | 59.13 | 59.23 | 59.23 | 3,519 |
22 May 2024 | 60.16 | 61.37 | 59.90 | 59.92 | 59.92 | 1,039 |
21 May 2024 | 60.52 | 60.76 | 59.97 | 60.17 | 60.17 | 1,217 |
20 May 2024 | 61.69 | 61.97 | 60.66 | 60.66 | 60.66 | 1,209 |
17 May 2024 | 61.30 | 62.22 | 61.12 | 61.87 | 61.87 | 1,803 |
16 May 2024 | 61.70 | 62.00 | 61.29 | 61.35 | 61.35 | 3,714 |
15 May 2024 | 63.00 | 63.25 | 61.38 | 61.38 | 61.38 | 2,601 |
14 May 2024 | 62.64 | 62.87 | 61.88 | 62.34 | 62.34 | 3,956 |
13 May 2024 | 60.00 | 61.85 | 60.00 | 61.83 | 61.83 | 20,796 |
10 May 2024 | 59.61 | 60.21 | 59.00 | 59.64 | 59.64 | 13,456 |
09 May 2024 | 58.98 | 60.22 | 58.42 | 59.80 | 59.80 | 3,331 |
08 May 2024 | 59.86 | 60.42 | 57.97 | 58.00 | 58.00 | 29,373 |
07 May 2024 | 62.97 | 63.91 | 62.77 | 63.31 | 63.31 | 16,933 |
03 May 2024 | 62.44 | 62.77 | 61.63 | 61.90 | 61.90 | 793 |
02 May 2024 | 61.37 | 61.65 | 60.46 | 61.41 | 61.41 | 7,432 |
01 May 2024 | 60.20 | 61.22 | 59.91 | 61.14 | 61.14 | 1,411 |
30 Apr 2024 | 60.81 | 61.36 | 60.57 | 60.74 | 60.74 | 1,178 |
29 Apr 2024 | 61.43 | 62.12 | 61.24 | 61.72 | 61.72 | 1,870 |
26 Apr 2024 | 60.40 | 61.12 | 60.40 | 60.79 | 60.79 | 1,390 |
25 Apr 2024 | 59.70 | 60.01 | 58.80 | 59.91 | 59.91 | 3,057 |
24 Apr 2024 | 60.82 | 61.12 | 59.89 | 60.53 | 60.53 | 2,818 |
23 Apr 2024 | 58.95 | 60.35 | 58.95 | 60.33 | 60.33 | 1,541 |
22 Apr 2024 | 58.13 | 58.66 | 57.57 | 58.61 | 58.61 | 1,513 |
19 Apr 2024 | 56.51 | 58.66 | 56.51 | 57.96 | 57.96 | 2,535 |
18 Apr 2024 | 58.78 | 59.58 | 58.60 | 58.60 | 58.60 | 2,780 |
17 Apr 2024 | 59.39 | 60.09 | 59.11 | 59.64 | 59.64 | 1,550 |
16 Apr 2024 | 58.62 | 59.48 | 58.47 | 59.48 | 59.48 | 2,624 |
15 Apr 2024 | 60.55 | 61.13 | 59.05 | 59.29 | 59.29 | 4,241 |
12 Apr 2024 | 60.65 | 61.20 | 60.65 | 60.99 | 60.99 | 961 |
11 Apr 2024 | 62.08 | 62.35 | 61.07 | 61.76 | 61.76 | 959 |
10 Apr 2024 | 60.53 | 61.68 | 60.31 | 61.29 | 61.29 | 916 |
09 Apr 2024 | 61.46 | 62.14 | 60.97 | 61.38 | 61.38 | 877 |
08 Apr 2024 | 60.35 | 61.21 | 60.02 | 60.99 | 60.99 | 1,067 |
05 Apr 2024 | 60.04 | 60.48 | 59.63 | 60.30 | 60.30 | 2,540 |
04 Apr 2024 | 60.82 | 62.20 | 60.77 | 61.39 | 61.39 | 1,988 |
03 Apr 2024 | 60.77 | 61.15 | 60.39 | 60.72 | 60.72 | 1,188 |
02 Apr 2024 | 60.99 | 61.55 | 60.61 | 61.18 | 61.18 | 4,592 |
28 Mar 2024 | 60.50 | 61.45 | 60.50 | 61.14 | 61.14 | 2,522 |
27 Mar 2024 | 61.35 | 61.66 | 60.80 | 60.92 | 60.92 | 1,161 |
26 Mar 2024 | 62.34 | 62.69 | 61.23 | 61.31 | 61.31 | 2,697 |
25 Mar 2024 | 61.42 | 62.81 | 61.07 | 62.07 | 62.07 | 1,278 |
22 Mar 2024 | 61.38 | 61.84 | 61.09 | 61.66 | 61.66 | 5,109 |
21 Mar 2024 | 62.14 | 62.62 | 61.72 | 61.72 | 61.72 | 2,785 |
20 Mar 2024 | 61.35 | 62.25 | 61.10 | 62.05 | 62.05 | 1,602 |
19 Mar 2024 | 59.96 | 61.86 | 59.73 | 61.70 | 61.70 | 3,851 |
18 Mar 2024 | 59.74 | 61.05 | 59.56 | 61.01 | 61.01 | 4,061 |
15 Mar 2024 | 60.58 | 61.03 | 59.85 | 60.19 | 60.19 | 3,585 |
14 Mar 2024 | 62.03 | 62.70 | 60.91 | 60.91 | 60.91 | 6,389 |
13 Mar 2024 | 62.28 | 63.25 | 61.86 | 62.38 | 62.38 | 5,227 |
12 Mar 2024 | 62.78 | 62.84 | 61.77 | 62.19 | 62.19 | 2,778 |
11 Mar 2024 | 61.40 | 63.00 | 61.40 | 62.08 | 62.08 | 3,841 |
08 Mar 2024 | 62.00 | 63.14 | 61.47 | 61.88 | 61.88 | 3,680 |
07 Mar 2024 | 58.56 | 61.34 | 58.55 | 61.19 | 61.19 | 4,736 |
06 Mar 2024 | 57.67 | 58.27 | 56.61 | 57.96 | 57.96 | 4,705 |
05 Mar 2024 | 58.92 | 59.04 | 56.01 | 56.45 | 56.45 | 9,070 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |