Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 8 |
25 Jul 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 8 |
24 Jul 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 3,990 |
23 Jul 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 120 |
22 Jul 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 10 |
19 Jul 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 44 |
18 Jul 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 115 |
17 Jul 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | 216 |
16 Jul 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 1 |
15 Jul 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
12 Jul 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 65 |
11 Jul 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 50 |
10 Jul 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 164 |
09 Jul 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 14 |
08 Jul 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
05 Jul 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
03 Jul 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
02 Jul 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 92 |
01 Jul 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 114 |
28 Jun 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 114 |
27 Jun 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 23 |
26 Jun 2024 | 70.00 | 70.48 | 70.00 | 70.48 | 70.48 | 16 |
25 Jun 2024 | 70.16 | 70.16 | 70.13 | 70.16 | 70.16 | 540 |
24 Jun 2024 | 70.09 | 70.36 | 70.09 | 70.36 | 70.36 | 15 |
21 Jun 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
20 Jun 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 111 |
18 Jun 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
17 Jun 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 2 |
14 Jun 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 252 |
13 Jun 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 5 |
12 Jun 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 70 |
11 Jun 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 8 |
10 Jun 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 174 |
07 Jun 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
06 Jun 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 337 |
05 Jun 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 2 |
04 Jun 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 2 |
03 Jun 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 10 |
31 May 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 30 |
30 May 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
29 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
28 May 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | 567 |
24 May 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
23 May 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
22 May 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 904 |
21 May 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
20 May 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 29 |
17 May 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
16 May 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 167 |
15 May 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
14 May 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | 42 |
13 May 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
10 May 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | 35 |
09 May 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 291 |
08 May 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 9 |
07 May 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 203 |
06 May 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
03 May 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 38 |
02 May 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
01 May 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 131 |
30 Apr 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 344 |
29 Apr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 62 |
26 Apr 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 738 |
25 Apr 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 164 |
24 Apr 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | 800 |
23 Apr 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
22 Apr 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 100 |
19 Apr 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 261 |
18 Apr 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 2,400 |
17 Apr 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 194 |
16 Apr 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 121 |
15 Apr 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 3 |
12 Apr 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 78 |
11 Apr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
10 Apr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
09 Apr 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 1,500 |
08 Apr 2024 | 70.50 | 70.50 | 70.06 | 70.06 | 70.06 | 5 |
05 Apr 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 59 |
04 Apr 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 228 |
03 Apr 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 1,781 |
02 Apr 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
01 Apr 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 50 |
28 Mar 2024 | 69.42 | 69.43 | 69.42 | 69.43 | 69.43 | 51 |
27 Mar 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 10 |
26 Mar 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
25 Mar 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
22 Mar 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 250 |
21 Mar 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
20 Mar 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 800 |
19 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
18 Mar 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 854 |
15 Mar 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 306 |
14 Mar 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 58 |
13 Mar 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
12 Mar 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 1 |
11 Mar 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
08 Mar 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 10 |
07 Mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 10 |
06 Mar 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 10 |
05 Mar 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 4 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |