Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 77.69 | 78.02 | 77.70 | 77.97 | 77.97 | 9 |
25 Jul 2024 | 77.93 | 77.95 | 77.50 | 77.95 | 77.95 | 5,013 |
24 Jul 2024 | 78.96 | 78.96 | 78.34 | 78.34 | 78.34 | 1 |
23 Jul 2024 | 79.49 | 79.72 | 79.48 | 79.72 | 79.72 | 10 |
22 Jul 2024 | 79.05 | 79.27 | 79.00 | 79.24 | 79.24 | 2 |
19 Jul 2024 | 79.47 | 79.55 | 79.20 | 79.30 | 79.30 | 5 |
18 Jul 2024 | 80.32 | 80.34 | 79.53 | 79.53 | 79.53 | 8,501 |
17 Jul 2024 | 80.49 | 80.72 | 80.19 | 80.19 | 80.19 | - |
16 Jul 2024 | 80.64 | 80.93 | 80.56 | 80.93 | 80.93 | 12 |
15 Jul 2024 | 80.64 | 81.10 | 80.57 | 81.10 | 81.10 | 148 |
12 Jul 2024 | 80.04 | 80.67 | 80.05 | 80.67 | 80.67 | 5,468 |
11 Jul 2024 | 80.63 | 80.65 | 80.60 | 80.60 | 80.60 | 5 |
10 Jul 2024 | 79.89 | 80.08 | 79.92 | 80.08 | 80.08 | 3 |
09 Jul 2024 | 79.92 | 79.97 | 79.96 | 79.97 | 79.97 | 11 |
08 Jul 2024 | 79.57 | 79.91 | 79.59 | 79.91 | 79.91 | 17 |
05 Jul 2024 | 79.32 | 79.52 | 79.28 | 79.41 | 79.41 | 13 |
04 Jul 2024 | 79.26 | 79.31 | 79.27 | 79.27 | 79.27 | 3 |
03 Jul 2024 | 78.85 | 78.92 | 78.87 | 78.92 | 78.92 | 3 |
02 Jul 2024 | 78.20 | 78.43 | 78.09 | 78.43 | 78.43 | 10 |
01 Jul 2024 | 78.53 | 78.57 | 78.18 | 78.18 | 78.18 | 24 |
28 Jun 2024 | 78.78 | 79.04 | 78.82 | 79.04 | 79.04 | 18 |
27 Jun 2024 | 78.38 | 78.58 | 78.35 | 78.58 | 78.58 | 21 |
26 Jun 2024 | 78.51 | 78.37 | 78.35 | 78.35 | 78.35 | - |
25 Jun 2024 | 78.11 | 78.15 | 78.04 | 78.15 | 78.15 | 2 |
24 Jun 2024 | 78.36 | 78.56 | 78.25 | 78.44 | 78.44 | 33 |
21 Jun 2024 | 78.45 | 78.48 | 78.31 | 78.31 | 78.31 | 50 |
20 Jun 2024 | 78.92 | 78.97 | 78.97 | 78.97 | 78.97 | - |
19 Jun 2024 | 78.69 | 78.73 | 78.71 | 78.72 | 78.72 | 5 |
18 Jun 2024 | 78.46 | 78.51 | 78.48 | 78.48 | 78.48 | - |
17 Jun 2024 | 77.89 | 77.92 | 77.75 | 77.87 | 77.87 | 48 |
14 Jun 2024 | 77.84 | 77.88 | 77.54 | 77.54 | 77.54 | 13 |
13 Jun 2024 | 77.84 | 77.90 | 77.57 | 77.57 | 77.57 | - |
12 Jun 2024 | 77.07 | 77.66 | 77.09 | 77.66 | 77.66 | - |
11 Jun 2024 | 76.81 | 76.85 | 76.38 | 76.38 | 76.38 | 135 |
10 Jun 2024 | 76.47 | 76.55 | 76.45 | 76.50 | 76.50 | 7,012 |
07 Jun 2024 | 76.82 | 76.88 | 76.85 | 76.85 | 76.85 | 1 |
06 Jun 2024 | 76.72 | 76.79 | 76.76 | 76.76 | 76.76 | 1 |
05 Jun 2024 | 75.88 | 76.03 | 75.87 | 76.00 | 76.00 | 8 |
04 Jun 2024 | 75.58 | 75.62 | 75.27 | 75.54 | 75.54 | 7 |
03 Jun 2024 | 75.87 | 75.89 | 75.78 | 75.86 | 75.86 | 29 |
31 May 2024 | 74.93 | 75.01 | 74.70 | 74.70 | 74.70 | 9 |
30 May 2024 | 75.05 | 75.33 | 75.23 | 75.27 | 75.27 | 2 |
29 May 2024 | 75.81 | 75.78 | 75.60 | 75.64 | 75.64 | 17 |
28 May 2024 | 76.11 | 76.24 | 75.98 | 75.98 | 75.98 | 3 |
24 May 2024 | 75.54 | 75.67 | 75.57 | 75.49 | 75.49 | 16 |
23 May 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
22 May 2024 | 76.22 | 76.26 | 76.16 | 76.20 | 76.20 | 1 |
21 May 2024 | 76.09 | 76.12 | 76.10 | 76.12 | 76.12 | - |
20 May 2024 | 76.06 | 76.27 | 76.11 | 76.27 | 76.27 | 1 |
17 May 2024 | 75.93 | 76.01 | 75.89 | 75.99 | 75.99 | 1 |
16 May 2024 | 76.18 | 76.21 | 76.16 | 76.16 | 76.16 | 2 |
15 May 2024 | 75.25 | 75.71 | 75.19 | 75.71 | 75.71 | 5 |
14 May 2024 | 74.82 | 74.92 | 74.82 | 74.90 | 74.90 | 6 |
13 May 2024 | 74.92 | 74.98 | 74.88 | 74.98 | 74.98 | 2 |
10 May 2024 | 74.87 | 75.06 | 74.67 | 74.67 | 74.67 | 2 |
09 May 2024 | 74.26 | 74.42 | 74.22 | 74.42 | 74.42 | 9 |
08 May 2024 | 74.36 | 74.37 | 74.19 | 74.19 | 74.19 | - |
07 May 2024 | 74.26 | 74.30 | 74.23 | 74.27 | 74.27 | 67 |
03 May 2024 | 72.75 | 73.43 | 72.80 | 72.75 | 72.75 | - |
02 May 2024 | 72.34 | 72.40 | 71.93 | 72.28 | 72.28 | 3 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 73.31 | 73.33 | 73.06 | 73.23 | 73.23 | 4 |
29 Apr 2024 | 73.27 | 73.33 | 73.24 | 73.32 | 73.32 | 12 |
26 Apr 2024 | 72.96 | 73.15 | 72.86 | 73.15 | 73.15 | 12 |
25 Apr 2024 | 72.29 | 72.37 | 71.72 | 71.72 | 71.72 | 12 |
24 Apr 2024 | 72.92 | 72.95 | 72.82 | 72.82 | 72.82 | 11,000 |
23 Apr 2024 | 71.92 | 72.02 | 71.85 | 71.94 | 71.94 | 1 |
22 Apr 2024 | 71.57 | 71.64 | 71.39 | 71.46 | 71.46 | 71 |
19 Apr 2024 | 71.43 | 71.79 | 71.46 | 71.60 | 71.60 | 1 |
18 Apr 2024 | 72.36 | 72.40 | 72.19 | 72.40 | 72.40 | - |
17 Apr 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
16 Apr 2024 | 73.75 | 72.62 | 72.36 | 72.37 | 72.37 | 7 |
15 Apr 2024 | 73.92 | 74.07 | 73.88 | 73.88 | 73.88 | 28 |
12 Apr 2024 | 74.66 | 73.79 | 73.79 | 73.79 | 73.79 | - |
11 Apr 2024 | 74.07 | 74.14 | 73.84 | 73.96 | 73.96 | 42 |
10 Apr 2024 | 74.85 | 74.87 | 73.93 | 73.93 | 73.93 | 15 |
09 Apr 2024 | 74.72 | 74.84 | 74.71 | 74.84 | 74.84 | 4 |
08 Apr 2024 | 74.58 | 74.89 | 74.55 | 74.89 | 74.89 | 40 |
05 Apr 2024 | 74.06 | 74.20 | 74.05 | 74.05 | 74.05 | 12 |
04 Apr 2024 | 74.99 | 75.29 | 75.03 | 75.29 | 75.29 | 1 |
03 Apr 2024 | 74.65 | 74.70 | 74.60 | 74.70 | 74.70 | 8 |
02 Apr 2024 | 75.62 | 75.84 | 74.46 | 74.52 | 74.52 | 132 |
28 Mar 2024 | 75.35 | 75.34 | 75.32 | 75.34 | 75.34 | 9 |
27 Mar 2024 | 75.00 | 75.17 | 75.01 | 75.17 | 75.17 | 10 |
26 Mar 2024 | 75.08 | 75.24 | 75.09 | 75.10 | 75.10 | 1 |
25 Mar 2024 | 75.08 | 75.27 | 74.91 | 75.06 | 75.06 | 27 |
22 Mar 2024 | 75.27 | 75.39 | 75.16 | 75.16 | 75.16 | 1 |
21 Mar 2024 | 75.40 | 75.49 | 75.36 | 75.49 | 75.49 | - |
20 Mar 2024 | 74.27 | 74.40 | 74.29 | 74.40 | 74.40 | 33 |
19 Mar 2024 | 73.90 | 74.08 | 73.66 | 74.08 | 74.08 | 19 |
18 Mar 2024 | 73.71 | 74.30 | 73.70 | 74.23 | 74.23 | 8 |
15 Mar 2024 | 73.96 | 74.18 | 73.42 | 73.42 | 73.42 | 9 |
14 Mar 2024 | 74.35 | 74.44 | 74.01 | 74.01 | 74.01 | 4 |
13 Mar 2024 | 74.38 | 74.39 | 74.20 | 74.24 | 74.24 | 3 |
12 Mar 2024 | 73.81 | 73.89 | 73.69 | 73.69 | 73.69 | 7 |
11 Mar 2024 | 73.47 | 73.56 | 73.25 | 73.43 | 73.43 | 89 |
08 Mar 2024 | 74.11 | 74.32 | 74.06 | 74.32 | 74.32 | - |
07 Mar 2024 | 73.09 | 73.48 | 73.13 | 73.48 | 73.48 | 5 |
06 Mar 2024 | 73.05 | 73.43 | 73.09 | 73.43 | 73.43 | 6 |
05 Mar 2024 | 73.56 | 73.62 | 73.04 | 73.08 | 73.08 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |