Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 15 |
25 Jul 2024 | 77.20 | 77.80 | 77.00 | 77.80 | 77.80 | 744 |
24 Jul 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 1,669 |
23 Jul 2024 | 76.40 | 79.40 | 76.40 | 76.80 | 76.80 | 3,517 |
22 Jul 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1,000 |
19 Jul 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
18 Jul 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 297 |
17 Jul 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 42 |
16 Jul 2024 | 77.20 | 78.80 | 77.00 | 77.00 | 77.00 | 1,744 |
15 Jul 2024 | 76.60 | 77.80 | 76.60 | 76.60 | 76.60 | 4,769 |
12 Jul 2024 | 77.00 | 77.00 | 76.40 | 76.60 | 76.60 | 2,021 |
11 Jul 2024 | 76.80 | 77.00 | 76.60 | 77.00 | 77.00 | 2,657 |
10 Jul 2024 | 77.60 | 77.60 | 77.00 | 77.00 | 77.00 | 316 |
09 Jul 2024 | 76.80 | 77.60 | 76.80 | 77.60 | 77.60 | 22 |
08 Jul 2024 | 76.60 | 77.60 | 76.60 | 76.80 | 76.80 | 1,140 |
05 Jul 2024 | 77.40 | 78.00 | 76.80 | 77.20 | 77.20 | 3,160 |
04 Jul 2024 | 77.20 | 78.00 | 77.20 | 78.00 | 78.00 | 1,968 |
03 Jul 2024 | 78.40 | 78.80 | 77.20 | 77.20 | 77.20 | 1,788 |
02 Jul 2024 | 78.40 | 78.40 | 77.20 | 78.40 | 78.40 | 301 |
01 Jul 2024 | 77.20 | 78.00 | 77.20 | 77.80 | 77.80 | 336 |
28 Jun 2024 | 78.40 | 78.40 | 76.20 | 78.40 | 78.40 | 2,319 |
27 Jun 2024 | 78.60 | 79.80 | 78.40 | 78.60 | 78.60 | 724 |
26 Jun 2024 | 78.60 | 79.00 | 78.60 | 78.60 | 78.60 | 2,016 |
25 Jun 2024 | 79.40 | 79.40 | 79.00 | 79.00 | 79.00 | 26,554 |
24 Jun 2024 | 79.00 | 79.40 | 79.00 | 79.00 | 79.00 | 5,230 |
21 Jun 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1,397 |
20 Jun 2024 | 78.60 | 79.40 | 78.60 | 78.80 | 78.80 | 14,008 |
19 Jun 2024 | 79.20 | 79.20 | 78.60 | 79.00 | 79.00 | 1,167 |
18 Jun 2024 | 78.80 | 78.80 | 78.60 | 78.60 | 78.60 | 598 |
17 Jun 2024 | 78.80 | 79.20 | 78.80 | 79.20 | 79.20 | 2,564 |
14 Jun 2024 | 79.40 | 79.40 | 78.40 | 78.60 | 78.60 | 5,963 |
13 Jun 2024 | 78.60 | 79.40 | 78.20 | 79.20 | 79.20 | 1,356 |
12 Jun 2024 | 78.60 | 79.00 | 78.60 | 78.60 | 78.60 | 4,549 |
11 Jun 2024 | 78.80 | 79.00 | 78.60 | 79.00 | 79.00 | 7,336 |
10 Jun 2024 | 79.40 | 79.60 | 78.60 | 79.60 | 79.60 | 2,923 |
07 Jun 2024 | 78.60 | 79.40 | 78.60 | 79.40 | 79.40 | 559 |
06 Jun 2024 | 78.60 | 79.00 | 78.60 | 78.60 | 78.60 | 2,256 |
04 Jun 2024 | 79.60 | 79.60 | 78.60 | 78.60 | 78.60 | 1,544 |
03 Jun 2024 | 79.60 | 80.00 | 78.60 | 80.00 | 80.00 | 4,038 |
31 May 2024 | 79.20 | 79.60 | 78.40 | 78.60 | 78.60 | 1,626 |
30 May 2024 | 77.40 | 79.60 | 77.00 | 78.80 | 78.80 | 2,029 |
29 May 2024 | 78.00 | 78.40 | 77.40 | 77.40 | 77.40 | 590 |
28 May 2024 | 77.00 | 78.40 | 77.00 | 78.40 | 78.40 | 1,509 |
27 May 2024 | 78.60 | 78.60 | 77.20 | 77.20 | 77.20 | 990 |
24 May 2024 | 77.20 | 79.00 | 77.00 | 77.60 | 77.60 | 3,404 |
23 May 2024 | 76.20 | 76.80 | 76.20 | 76.80 | 76.80 | 1,251 |
22 May 2024 | 76.20 | 76.80 | 76.20 | 76.80 | 76.80 | 183 |
21 May 2024 | 77.60 | 77.60 | 75.00 | 76.00 | 76.00 | 1,917 |
17 May 2024 | 76.40 | 77.60 | 75.20 | 77.00 | 77.00 | 2,685 |
16 May 2024 | 77.00 | 77.60 | 76.20 | 76.80 | 76.80 | 1,884 |
15 May 2024 | 77.80 | 77.80 | 76.40 | 77.00 | 77.00 | 1,153 |
14 May 2024 | 77.20 | 77.40 | 76.40 | 76.40 | 76.40 | 5,939 |
13 May 2024 | 78.20 | 78.20 | 77.20 | 77.40 | 77.40 | 2,177 |
08 May 2024 | 77.80 | 78.20 | 77.20 | 78.20 | 78.20 | 2,135 |
07 May 2024 | 77.20 | 79.60 | 77.20 | 79.60 | 79.60 | 974 |
06 May 2024 | 78.40 | 78.60 | 78.00 | 78.00 | 78.00 | 1,922 |
03 May 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 2,638 |
02 May 2024 | 79.00 | 79.60 | 79.00 | 79.00 | 79.00 | 3,665 |
01 May 2024 | 79.20 | 80.00 | 79.00 | 80.00 | 80.00 | 6,674 |
30 Apr 2024 | 80.00 | 80.40 | 79.20 | 79.20 | 79.20 | 1,739 |
29 Apr 2024 | 79.40 | 80.00 | 79.20 | 80.00 | 80.00 | 1,163 |
26 Apr 2024 | 80.60 | 80.60 | 79.40 | 79.40 | 79.40 | 720 |
25 Apr 2024 | 79.40 | 80.80 | 79.40 | 79.80 | 79.80 | 1,109 |
24 Apr 2024 | 80.20 | 80.20 | 79.20 | 79.20 | 79.20 | 1,140 |
23 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 88 |
22 Apr 2024 | 79.00 | 81.80 | 79.00 | 80.00 | 80.00 | 5,833 |
19 Apr 2024 | 79.20 | 79.40 | 79.00 | 79.20 | 79.20 | 2,444 |
18 Apr 2024 | 79.00 | 80.00 | 79.00 | 79.80 | 79.80 | 729 |
17 Apr 2024 | 80.00 | 80.00 | 79.20 | 79.20 | 79.20 | 3,583 |
16 Apr 2024 | 80.60 | 80.60 | 80.20 | 80.20 | 80.20 | 126 |
15 Apr 2024 | 80.20 | 81.00 | 80.20 | 80.20 | 80.20 | 3,963 |
12 Apr 2024 | 79.20 | 80.00 | 79.20 | 79.40 | 79.40 | 626 |
11 Apr 2024 | 79.40 | 80.00 | 79.40 | 79.40 | 79.40 | 663 |
10 Apr 2024 | 79.20 | 80.00 | 79.00 | 79.00 | 79.00 | 2,500 |
09 Apr 2024 | 80.80 | 80.80 | 79.40 | 79.40 | 79.40 | 480 |
08 Apr 2024 | 80.40 | 80.80 | 80.40 | 80.80 | 80.80 | 760 |
05 Apr 2024 | 81.00 | 81.00 | 80.40 | 80.40 | 80.40 | 814 |
04 Apr 2024 | 80.60 | 81.00 | 80.40 | 81.00 | 81.00 | 1,149 |
03 Apr 2024 | 80.40 | 81.40 | 80.40 | 81.20 | 81.20 | 2,324 |
02 Apr 2024 | 81.60 | 81.60 | 80.40 | 80.60 | 80.60 | 6,858 |
27 Mar 2024 | 80.60 | 81.60 | 80.20 | 81.60 | 81.60 | 12,322 |
26 Mar 2024 | 80.40 | 81.60 | 80.40 | 80.60 | 80.60 | 5,161 |
25 Mar 2024 | 81.40 | 81.40 | 80.20 | 80.20 | 80.20 | 1,084 |
22 Mar 2024 | 80.40 | 81.80 | 80.20 | 80.20 | 80.20 | 5,675 |
21 Mar 2024 | 80.00 | 82.00 | 80.00 | 80.40 | 80.40 | 15,199 |
20 Mar 2024 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 2,239 |
19 Mar 2024 | 81.00 | 81.60 | 80.40 | 80.80 | 80.80 | 3,945 |
18 Mar 2024 | 77.00 | 82.80 | 77.00 | 81.00 | 81.00 | 118,035 |
15 Mar 2024 | 76.00 | 77.60 | 75.20 | 77.00 | 77.00 | 7,492 |
14 Mar 2024 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 30,280 |
13 Mar 2024 | 74.00 | 74.20 | 72.20 | 74.00 | 74.00 | 9,418 |
12 Mar 2024 | 73.60 | 74.00 | 73.00 | 73.20 | 73.20 | 2,780 |
11 Mar 2024 | 75.80 | 75.80 | 73.60 | 73.60 | 73.60 | 2,781 |
08 Mar 2024 | 75.80 | 75.80 | 74.20 | 74.80 | 74.80 | 6,032 |
07 Mar 2024 | 75.20 | 77.80 | 75.20 | 75.80 | 75.80 | 8,033 |
06 Mar 2024 | 76.40 | 77.80 | 75.00 | 75.00 | 75.00 | 11,792 |
05 Mar 2024 | 76.40 | 77.80 | 75.80 | 76.40 | 76.40 | 5,089 |
04 Mar 2024 | 78.00 | 78.00 | 74.20 | 76.40 | 76.40 | 1,166,805 |
01 Mar 2024 | 77.40 | 78.00 | 74.80 | 77.00 | 77.00 | 67,909 |
29 Feb 2024 | 69.80 | 74.80 | 68.40 | 74.80 | 74.80 | 106,019 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |