Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 68.21 | 68.38 | 66.94 | 67.68 | 67.68 | 7,145 |
Jul 25, 2024 | 67.58 | 68.25 | 67.06 | 68.09 | 68.09 | 7,145 |
Jul 24, 2024 | 67.44 | 68.07 | 67.34 | 67.81 | 67.81 | 12,685 |
Jul 23, 2024 | 68.19 | 68.42 | 67.21 | 67.27 | 67.27 | 8,451 |
Jul 22, 2024 | 68.11 | 68.35 | 67.68 | 68.25 | 68.25 | 3,394 |
Jul 19, 2024 | 69.22 | 69.47 | 67.95 | 68.00 | 68.00 | 3,522 |
Jul 18, 2024 | 69.25 | 69.63 | 69.14 | 69.33 | 69.33 | 6,792 |
Jul 17, 2024 | 68.95 | 69.47 | 68.80 | 69.31 | 69.31 | 4,893 |
Jul 16, 2024 | 69.45 | 69.45 | 68.60 | 68.93 | 68.93 | 4,529 |
Jul 15, 2024 | 69.58 | 69.72 | 69.37 | 69.47 | 69.47 | 2,780 |
Jul 12, 2024 | 69.62 | 69.88 | 69.51 | 69.69 | 69.69 | 6,718 |
Jul 11, 2024 | 69.93 | 70.20 | 69.40 | 69.68 | 69.68 | 4,119 |
Jul 10, 2024 | 69.87 | 70.03 | 69.42 | 69.79 | 69.79 | 7,200 |
Jul 09, 2024 | 70.46 | 70.47 | 69.67 | 69.76 | 69.76 | 3,623 |
Jul 08, 2024 | 70.55 | 70.55 | 70.15 | 70.48 | 70.48 | 4,031 |
Jul 05, 2024 | 70.70 | 71.05 | 70.46 | 70.53 | 70.53 | 4,326 |
Jul 03, 2024 | 70.44 | 70.98 | 70.31 | 70.96 | 70.96 | 5,769 |
Jul 02, 2024 | 70.40 | 70.75 | 70.31 | 70.45 | 70.45 | 7,292 |
Jul 01, 2024 | 69.51 | 70.51 | 69.51 | 70.46 | 70.46 | 11,235 |
Jun 28, 2024 | 69.70 | 70.17 | 69.26 | 69.52 | 69.52 | 6,125 |
Jun 27, 2024 | 69.71 | 70.12 | 69.48 | 69.73 | 69.73 | 7,100 |
Jun 26, 2024 | 69.48 | 70.09 | 69.37 | 69.84 | 69.84 | 5,750 |
Jun 25, 2024 | 69.70 | 69.95 | 69.40 | 69.53 | 69.53 | 6,193 |
Jun 24, 2024 | 69.12 | 69.82 | 69.12 | 69.72 | 69.72 | 4,741 |
Jun 21, 2024 | 69.40 | 69.65 | 69.00 | 69.17 | 69.17 | 2,893 |
Jun 20, 2024 | 69.30 | 69.90 | 69.28 | 69.53 | 69.53 | 7,688 |
Jun 18, 2024 | 68.50 | 69.40 | 68.40 | 69.30 | 69.30 | 8,408 |
Jun 17, 2024 | 68.57 | 68.90 | 68.22 | 68.41 | 68.41 | 10,201 |
Jun 14, 2024 | 68.77 | 69.27 | 68.36 | 68.51 | 68.51 | 4,327 |
Jun 13, 2024 | 68.73 | 69.32 | 68.64 | 68.85 | 68.85 | 4,387 |
Jun 12, 2024 | 68.72 | 69.42 | 68.59 | 68.82 | 68.82 | 5,277 |
Jun 11, 2024 | 68.45 | 68.86 | 68.15 | 68.65 | 68.65 | 5,598 |
Jun 10, 2024 | 67.23 | 68.54 | 67.23 | 68.23 | 68.23 | 6,426 |
Jun 07, 2024 | 66.83 | 67.28 | 66.66 | 67.26 | 67.26 | 4,822 |
Jun 06, 2024 | 66.21 | 67.01 | 66.10 | 66.69 | 66.69 | 6,712 |
Jun 05, 2024 | 66.12 | 66.34 | 65.92 | 66.02 | 66.02 | 10,088 |
Jun 04, 2024 | 67.41 | 67.41 | 65.98 | 66.03 | 66.03 | 9,408 |
Jun 03, 2024 | 68.55 | 69.02 | 67.23 | 67.33 | 67.33 | 13,003 |
May 31, 2024 | 68.26 | 68.93 | 68.05 | 68.68 | 68.68 | 11,037 |
May 30, 2024 | 68.78 | 69.04 | 68.24 | 68.36 | 68.36 | 5,878 |
May 29, 2024 | 69.26 | 69.40 | 68.66 | 68.87 | 68.87 | 5,157 |
May 28, 2024 | 68.07 | 69.28 | 68.07 | 69.07 | 69.07 | 8,720 |
May 24, 2024 | 67.81 | 68.19 | 67.53 | 67.96 | 67.96 | 4,597 |
May 23, 2024 | 67.99 | 68.79 | 67.62 | 67.84 | 67.84 | 6,631 |
May 22, 2024 | 68.89 | 68.97 | 67.97 | 68.12 | 68.12 | 5,420 |
May 21, 2024 | 69.13 | 69.35 | 68.63 | 69.02 | 69.02 | 5,444 |
May 20, 2024 | 68.97 | 69.37 | 68.76 | 69.17 | 69.17 | 2,801 |
May 17, 2024 | 68.59 | 68.96 | 68.47 | 68.96 | 68.96 | 2,479 |
May 16, 2024 | 68.32 | 68.68 | 67.95 | 68.52 | 68.52 | 3,996 |
May 15, 2024 | 67.93 | 68.33 | 67.54 | 68.16 | 68.16 | 6,607 |
May 14, 2024 | 68.02 | 68.12 | 67.40 | 67.97 | 67.97 | 4,167 |
May 13, 2024 | 67.61 | 68.23 | 67.37 | 67.98 | 67.98 | 1,194 |
May 10, 2024 | 68.18 | 68.35 | 67.64 | 67.73 | 67.73 | 1,701 |
May 09, 2024 | 68.03 | 68.19 | 67.87 | 68.15 | 68.15 | 1,955 |
May 08, 2024 | 68.02 | 68.25 | 67.38 | 67.99 | 67.99 | 4,241 |
May 07, 2024 | 68.39 | 68.47 | 67.89 | 68.23 | 68.23 | 4,274 |
May 06, 2024 | 68.06 | 68.57 | 68.06 | 68.44 | 68.44 | 3,213 |
May 03, 2024 | 68.13 | 68.57 | 68.00 | 68.15 | 68.15 | 4,385 |
May 02, 2024 | 67.73 | 68.18 | 67.62 | 67.98 | 67.98 | 4,707 |
May 01, 2024 | 69.12 | 69.12 | 67.38 | 67.56 | 67.56 | 7,084 |
Apr 30, 2024 | 69.17 | 69.72 | 68.43 | 69.17 | 69.17 | 5,798 |
Apr 29, 2024 | 69.77 | 70.08 | 69.06 | 69.48 | 69.48 | 5,059 |
Apr 26, 2024 | 69.75 | 70.20 | 69.41 | 69.89 | 69.89 | 3,536 |
Apr 25, 2024 | 69.47 | 69.74 | 69.07 | 69.64 | 69.64 | 2,116 |
Apr 24, 2024 | 69.07 | 69.48 | 69.01 | 69.43 | 69.43 | 3,626 |
Apr 23, 2024 | 68.91 | 69.31 | 68.41 | 69.15 | 69.15 | 2,020 |
Apr 22, 2024 | 68.60 | 68.88 | 68.17 | 68.76 | 68.76 | 2,097 |
Apr 19, 2024 | 69.01 | 69.97 | 68.61 | 68.91 | 68.91 | 7,251 |
Apr 18, 2024 | 69.41 | 69.63 | 68.88 | 69.12 | 69.12 | 5,768 |
Apr 17, 2024 | 70.29 | 70.45 | 69.22 | 69.29 | 69.29 | 5,664 |
Apr 16, 2024 | 70.19 | 70.49 | 69.98 | 70.31 | 70.31 | 5,182 |
Apr 15, 2024 | 69.72 | 70.21 | 69.32 | 70.03 | 70.03 | 4,317 |
Apr 12, 2024 | 69.56 | 70.54 | 69.56 | 69.75 | 69.75 | 7,607 |
Apr 11, 2024 | 69.24 | 69.60 | 69.16 | 69.29 | 69.29 | 2,684 |
Apr 10, 2024 | 68.87 | 69.38 | 68.68 | 69.20 | 69.20 | 3,405 |
Apr 09, 2024 | 69.36 | 69.54 | 68.71 | 68.84 | 68.84 | 2,799 |
Apr 08, 2024 | 69.27 | 69.75 | 68.81 | 69.25 | 69.25 | 4,051 |
Apr 05, 2024 | 69.30 | 69.61 | 69.17 | 69.35 | 69.35 | 6,674 |
Apr 04, 2024 | 69.34 | 69.58 | 69.01 | 69.53 | 69.53 | 5,841 |
Apr 03, 2024 | 69.00 | 69.34 | 69.00 | 69.27 | 69.27 | 6,043 |
Apr 02, 2024 | 68.85 | 69.14 | 68.64 | 68.87 | 68.87 | 4,596 |
Apr 01, 2024 | 68.51 | 68.91 | 68.50 | 68.72 | 68.72 | 2,628 |
Mar 28, 2024 | 68.45 | 68.76 | 68.31 | 68.74 | 68.74 | 1,671 |
Mar 27, 2024 | 68.11 | 68.37 | 67.81 | 68.29 | 68.29 | 1,044 |
Mar 26, 2024 | 68.41 | 68.49 | 68.03 | 68.30 | 68.30 | 1,503 |
Mar 25, 2024 | 67.83 | 68.50 | 67.83 | 68.31 | 68.31 | 2,532 |
Mar 22, 2024 | 67.95 | 68.13 | 67.64 | 67.76 | 67.76 | 1,942 |
Mar 21, 2024 | 68.31 | 68.31 | 67.81 | 68.09 | 68.09 | 2,179 |
Mar 20, 2024 | 68.46 | 68.58 | 67.71 | 68.08 | 68.08 | 5,058 |
Mar 19, 2024 | 68.25 | 68.65 | 68.22 | 68.48 | 68.48 | 2,229 |
Mar 18, 2024 | 67.90 | 68.33 | 67.89 | 68.28 | 68.28 | 2,125 |
Mar 15, 2024 | 67.50 | 68.03 | 67.50 | 68.03 | 68.03 | 1,494 |
Mar 14, 2024 | 67.39 | 67.74 | 67.30 | 67.74 | 67.74 | 2,245 |
Mar 13, 2024 | 66.66 | 67.57 | 66.66 | 67.38 | 67.38 | 2,999 |
Mar 12, 2024 | 66.95 | 67.01 | 66.45 | 66.63 | 66.63 | 2,008 |
Mar 11, 2024 | 66.15 | 66.90 | 65.93 | 66.73 | 66.73 | 2,074 |
Mar 08, 2024 | 66.60 | 66.70 | 65.85 | 66.21 | 66.21 | 2,764 |
Mar 07, 2024 | 66.34 | 66.65 | 66.10 | 66.59 | 66.59 | 1,786 |
Mar 06, 2024 | 66.19 | 66.73 | 66.19 | 66.38 | 66.38 | 1,460 |
Mar 05, 2024 | 66.80 | 66.82 | 66.18 | 66.33 | 66.33 | 1,821 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |