Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 67.85 | 67.90 | 67.80 | 67.85 | 67.85 | 6,461 |
25 Jul 2024 | 67.75 | 67.85 | 67.75 | 67.80 | 67.80 | 18,595 |
24 Jul 2024 | 67.75 | 67.85 | 67.75 | 67.75 | 67.75 | 9,852 |
23 Jul 2024 | 67.80 | 67.85 | 67.75 | 67.75 | 67.75 | 13,634 |
22 Jul 2024 | 67.70 | 67.80 | 67.70 | 67.75 | 67.75 | 20,707 |
19 Jul 2024 | 67.65 | 67.80 | 67.60 | 67.65 | 67.65 | 20,481 |
18 Jul 2024 | 67.75 | 67.80 | 67.70 | 67.70 | 67.70 | 27,613 |
17 Jul 2024 | 67.75 | 67.80 | 67.75 | 67.75 | 67.75 | 18,531 |
16 Jul 2024 | 67.70 | 67.80 | 67.70 | 67.75 | 67.75 | 9,905 |
15 Jul 2024 | 67.75 | 67.85 | 67.75 | 67.75 | 67.75 | 17,298 |
12 Jul 2024 | 67.65 | 68.00 | 67.65 | 67.70 | 67.70 | 21,630 |
11 Jul 2024 | 67.60 | 67.70 | 67.60 | 67.65 | 67.65 | 13,057 |
10 Jul 2024 | 68.30 | 68.30 | 67.65 | 67.65 | 67.65 | 8,466 |
09 Jul 2024 | 67.65 | 68.15 | 67.65 | 68.05 | 68.05 | 16,131 |
08 Jul 2024 | 67.70 | 67.95 | 67.60 | 67.60 | 67.60 | 6,404 |
05 Jul 2024 | 67.50 | 67.90 | 67.50 | 67.60 | 67.60 | 6,529 |
04 Jul 2024 | 67.60 | 67.85 | 67.60 | 67.85 | 67.85 | 7,361 |
03 Jul 2024 | 67.60 | 67.75 | 67.30 | 67.60 | 67.60 | 80,504 |
02 Jul 2024 | 67.45 | 67.80 | 67.45 | 67.60 | 67.60 | 17,119 |
01 Jul 2024 | 67.65 | 67.80 | 67.60 | 67.60 | 67.60 | 4,887 |
28 Jun 2024 | 67.40 | 67.80 | 67.40 | 67.60 | 67.60 | 12,284 |
27 Jun 2024 | 67.70 | 67.85 | 67.30 | 67.45 | 67.45 | 24,671 |
26 Jun 2024 | 67.50 | 67.70 | 67.45 | 67.60 | 67.60 | 21,378 |
25 Jun 2024 | 67.45 | 67.70 | 67.40 | 67.50 | 67.50 | 8,630 |
24 Jun 2024 | 67.60 | 67.70 | 67.40 | 67.60 | 67.60 | 16,995 |
21 Jun 2024 | 67.65 | 68.00 | 67.60 | 67.60 | 67.60 | 113,354 |
20 Jun 2024 | 67.70 | 67.95 | 67.50 | 67.65 | 67.65 | 30,588 |
19 Jun 2024 | 65.95 | 67.85 | 65.95 | 67.25 | 67.25 | 22,308 |
18 Jun 2024 | 65.80 | 67.50 | 65.65 | 67.00 | 67.00 | 17,999 |
17 Jun 2024 | 66.00 | 66.40 | 63.70 | 66.25 | 66.25 | 29,988 |
14 Jun 2024 | 67.55 | 67.60 | 66.00 | 66.00 | 66.00 | 9,828 |
13 Jun 2024 | 67.80 | 67.95 | 67.45 | 67.60 | 67.60 | 14,317 |
12 Jun 2024 | 67.70 | 68.05 | 67.70 | 68.00 | 68.00 | 18,018 |
11 Jun 2024 | 67.95 | 68.20 | 67.50 | 68.00 | 68.00 | 21,939 |
10 Jun 2024 | 66.75 | 68.20 | 66.75 | 68.00 | 68.00 | 52,947 |
07 Jun 2024 | 67.80 | 68.10 | 66.90 | 66.90 | 66.90 | 839,907 |
06 Jun 2024 | 67.75 | 68.05 | 67.65 | 67.65 | 67.65 | 151,743 |
05 Jun 2024 | 67.75 | 68.20 | 67.65 | 68.20 | 68.20 | 77,032 |
04 Jun 2024 | 68.05 | 68.20 | 67.70 | 67.70 | 67.70 | 49,284 |
03 Jun 2024 | 67.90 | 68.80 | 67.45 | 68.65 | 68.65 | 115,734 |
31 May 2024 | 67.90 | 68.65 | 67.90 | 68.65 | 68.65 | 151,588 |
30 May 2024 | 68.20 | 68.20 | 67.80 | 68.05 | 68.05 | 55,971 |
29 May 2024 | 67.75 | 68.15 | 67.25 | 68.15 | 68.15 | 115,081 |
28 May 2024 | 67.95 | 68.00 | 67.75 | 67.85 | 67.85 | 59,944 |
27 May 2024 | 67.80 | 68.20 | 67.80 | 68.10 | 68.10 | 31,116 |
24 May 2024 | 68.00 | 68.25 | 67.95 | 68.00 | 68.00 | 85,144 |
23 May 2024 | 68.00 | 68.20 | 67.90 | 68.05 | 68.05 | 88,908 |
22 May 2024 | 68.05 | 68.25 | 68.00 | 68.20 | 68.20 | 30,572 |
21 May 2024 | 68.10 | 68.50 | 68.10 | 68.45 | 68.45 | 48,536 |
20 May 2024 | 68.70 | 69.05 | 68.00 | 68.10 | 68.10 | 684,479 |
17 May 2024 | 69.50 | 69.70 | 69.00 | 69.35 | 69.35 | 193,986 |
16 May 2024 | 67.30 | 69.75 | 67.30 | 69.05 | 69.05 | 349,856 |
15 May 2024 | 67.75 | 67.95 | 67.45 | 67.95 | 67.95 | 20,528 |
14 May 2024 | 67.05 | 68.20 | 67.05 | 67.85 | 67.85 | 88,740 |
13 May 2024 | 66.85 | 67.40 | 66.70 | 67.35 | 67.35 | 114,813 |
10 May 2024 | 66.90 | 67.25 | 66.75 | 67.00 | 67.00 | 81,536 |
09 May 2024 | 66.70 | 67.00 | 66.70 | 67.00 | 67.00 | 77,473 |
08 May 2024 | 66.90 | 67.20 | 66.50 | 66.75 | 66.75 | 106,985 |
07 May 2024 | 67.00 | 67.05 | 66.65 | 66.80 | 66.80 | 56,424 |
06 May 2024 | 66.55 | 66.95 | 66.40 | 66.90 | 66.90 | 46,604 |
03 May 2024 | 66.00 | 67.00 | 66.00 | 66.65 | 66.65 | 72,984 |
02 May 2024 | 66.10 | 66.30 | 65.60 | 66.10 | 66.10 | 313,371 |
30 Apr 2024 | 65.50 | 67.00 | 65.50 | 66.20 | 66.20 | 357,848 |
29 Apr 2024 | 67.00 | 67.30 | 65.20 | 65.65 | 65.65 | 1,203,894 |
26 Apr 2024 | 67.75 | 67.85 | 67.75 | 67.85 | 67.85 | 39,191 |
25 Apr 2024 | 67.70 | 67.80 | 67.70 | 67.75 | 67.75 | 56,527 |
24 Apr 2024 | 67.70 | 67.75 | 67.70 | 67.70 | 67.70 | 63,222 |
23 Apr 2024 | 67.80 | 67.90 | 67.70 | 67.75 | 67.75 | 55,900 |
22 Apr 2024 | 67.75 | 67.85 | 67.70 | 67.75 | 67.75 | 131,745 |
19 Apr 2024 | 67.70 | 67.75 | 67.70 | 67.70 | 67.70 | 59,669 |
18 Apr 2024 | 67.70 | 67.80 | 67.70 | 67.70 | 67.70 | 139,698 |
17 Apr 2024 | 67.65 | 67.85 | 67.65 | 67.70 | 67.70 | 122,121 |
16 Apr 2024 | 67.90 | 68.00 | 67.60 | 67.70 | 67.70 | 1,405,984 |
15 Apr 2024 | 67.85 | 68.00 | 67.85 | 67.95 | 67.95 | 1,728,595 |
12 Apr 2024 | 67.55 | 68.00 | 67.55 | 67.95 | 67.95 | 2,164,879 |
11 Apr 2024 | 67.10 | 67.60 | 67.10 | 67.60 | 67.60 | 286,198 |
10 Apr 2024 | 67.05 | 67.20 | 67.05 | 67.15 | 67.15 | 142,594 |
09 Apr 2024 | 67.00 | 67.10 | 66.85 | 67.05 | 67.05 | 90,725 |
08 Apr 2024 | 67.10 | 67.20 | 67.00 | 67.00 | 67.00 | 70,732 |
05 Apr 2024 | 67.10 | 67.25 | 67.05 | 67.05 | 67.05 | 210,216 |
04 Apr 2024 | 67.15 | 67.25 | 67.10 | 67.20 | 67.20 | 141,744 |
03 Apr 2024 | 67.25 | 67.35 | 67.20 | 67.25 | 67.25 | 96,708 |
02 Apr 2024 | 67.20 | 67.30 | 67.15 | 67.25 | 67.25 | 111,409 |
28 Mar 2024 | 67.22 | 67.24 | 67.20 | 67.20 | 67.20 | 100,985 |
27 Mar 2024 | 67.18 | 67.26 | 67.18 | 67.20 | 67.20 | 84,006 |
26 Mar 2024 | 67.16 | 67.24 | 67.16 | 67.22 | 67.22 | 138,582 |
25 Mar 2024 | 67.12 | 67.24 | 67.12 | 67.16 | 67.16 | 169,514 |
22 Mar 2024 | 67.06 | 67.28 | 67.06 | 67.18 | 67.18 | 399,822 |
21 Mar 2024 | 66.50 | 66.50 | 66.28 | 66.32 | 66.32 | 85,531 |
20 Mar 2024 | 66.30 | 66.60 | 66.24 | 66.28 | 66.28 | 80,981 |
19 Mar 2024 | 66.22 | 66.50 | 66.20 | 66.50 | 66.50 | 108,140 |
18 Mar 2024 | 65.82 | 66.64 | 65.82 | 66.40 | 66.40 | 173,645 |
15 Mar 2024 | 66.00 | 66.40 | 65.70 | 66.40 | 66.40 | 751,835 |
14 Mar 2024 | 66.02 | 66.40 | 65.70 | 66.04 | 66.04 | 110,629 |
13 Mar 2024 | 66.40 | 66.82 | 66.28 | 66.30 | 66.30 | 173,268 |
12 Mar 2024 | 65.52 | 66.70 | 65.50 | 66.10 | 66.10 | 198,162 |
11 Mar 2024 | 65.26 | 65.60 | 65.18 | 65.52 | 65.52 | 89,805 |
08 Mar 2024 | 65.16 | 65.44 | 65.16 | 65.30 | 65.30 | 67,011 |
07 Mar 2024 | 65.20 | 65.44 | 65.18 | 65.30 | 65.30 | 139,774 |
06 Mar 2024 | 65.20 | 65.48 | 65.20 | 65.24 | 65.24 | 118,455 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |