Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
25 Jul 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
24 Jul 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
23 Jul 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 300 |
22 Jul 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
19 Jul 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
18 Jul 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
17 Jul 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
16 Jul 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
15 Jul 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
12 Jul 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
11 Jul 2024 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 300 |
10 Jul 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
09 Jul 2024 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 15 |
08 Jul 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
05 Jul 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
04 Jul 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
03 Jul 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
02 Jul 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
01 Jul 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
28 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
27 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
26 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
25 Jun 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
24 Jun 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
21 Jun 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
20 Jun 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
19 Jun 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
18 Jun 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
17 Jun 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 15 |
14 Jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
13 Jun 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
12 Jun 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
11 Jun 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
10 Jun 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
07 Jun 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
06 Jun 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
05 Jun 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
04 Jun 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
03 Jun 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
31 May 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
30 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
29 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
28 May 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
27 May 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
24 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
23 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
22 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
21 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
20 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
17 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
16 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
15 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
14 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
13 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
10 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
09 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
08 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 7 |
07 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
06 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
03 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
02 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
02 May 2024 | 0.55 Dividend | |||||
30 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.45 | - |
29 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.95 | - |
26 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.95 | - |
25 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.95 | - |
24 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.44 | 70 |
23 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.96 | - |
22 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.97 | - |
19 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.48 | - |
18 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.48 | - |
17 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.48 | - |
16 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.47 | - |
15 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.47 | - |
12 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.97 | - |
11 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.97 | - |
10 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.46 | - |
09 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.46 | - |
08 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.96 | - |
05 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.47 | - |
04 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.96 | - |
03 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.46 | - |
02 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.43 | 6 |
28 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.43 | - |
27 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.95 | - |
26 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.95 | - |
25 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.46 | - |
22 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.45 | - |
21 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.96 | - |
20 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.97 | - |
19 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.97 | - |
18 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.47 | - |
15 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.97 | - |
14 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.46 | - |
13 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.96 | - |
12 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.46 | - |
11 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.46 | - |
08 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.46 | - |
07 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |