Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 71.81 | 71.81 | 68.70 | 68.81 | 68.81 | 2,700 |
03 Jul 2024 | 71.06 | 71.06 | 68.55 | 68.55 | 68.55 | 1,200 |
02 Jul 2024 | 68.98 | 68.98 | 67.68 | 68.24 | 68.24 | 1,800 |
01 Jul 2024 | 70.04 | 70.34 | 68.12 | 68.12 | 68.12 | 3,100 |
28 Jun 2024 | 68.72 | 69.22 | 68.05 | 68.12 | 68.12 | 4,500 |
27 Jun 2024 | 67.87 | 68.86 | 67.87 | 68.86 | 68.86 | 1,600 |
26 Jun 2024 | 67.73 | 67.93 | 67.69 | 67.69 | 67.69 | 20,700 |
25 Jun 2024 | 68.73 | 68.73 | 67.61 | 67.61 | 67.61 | 27,200 |
24 Jun 2024 | 68.32 | 68.73 | 67.98 | 68.64 | 68.64 | 1,700 |
21 Jun 2024 | 67.34 | 68.73 | 66.68 | 67.33 | 67.33 | 2,100 |
20 Jun 2024 | 67.72 | 67.76 | 66.82 | 67.05 | 67.05 | 1,600 |
18 Jun 2024 | 67.68 | 67.68 | 66.21 | 66.21 | 66.21 | 2,300 |
17 Jun 2024 | 67.05 | 67.05 | 66.43 | 66.67 | 66.67 | 2,800 |
14 Jun 2024 | 67.57 | 67.57 | 66.41 | 66.99 | 66.99 | 1,500 |
13 Jun 2024 | 66.56 | 67.49 | 66.47 | 66.58 | 66.58 | 6,300 |
12 Jun 2024 | 60.15 | 60.35 | 59.27 | 60.35 | 60.35 | 19,400 |
11 Jun 2024 | 57.44 | 58.60 | 57.44 | 58.60 | 58.60 | 2,000 |
10 Jun 2024 | 58.94 | 58.94 | 58.37 | 58.59 | 58.59 | 2,000 |
07 Jun 2024 | 58.50 | 58.58 | 58.21 | 58.36 | 58.36 | 5,500 |
06 Jun 2024 | 59.45 | 59.49 | 59.45 | 59.49 | 59.49 | 58,500 |
05 Jun 2024 | 59.16 | 59.52 | 59.16 | 59.35 | 59.35 | 2,200 |
04 Jun 2024 | 58.10 | 58.60 | 57.84 | 58.60 | 58.60 | 2,900 |
03 Jun 2024 | 57.08 | 57.67 | 57.08 | 57.40 | 57.40 | 2,500 |
31 May 2024 | 58.03 | 58.69 | 57.35 | 57.47 | 57.47 | 5,600 |
30 May 2024 | 58.00 | 59.56 | 57.62 | 58.37 | 58.37 | 5,400 |
29 May 2024 | 58.00 | 58.00 | 56.81 | 57.62 | 57.62 | 1,500 |
28 May 2024 | 59.90 | 59.90 | 58.12 | 59.07 | 59.07 | 2,100 |
24 May 2024 | 58.60 | 59.91 | 58.60 | 59.91 | 59.91 | 4,300 |
23 May 2024 | 59.33 | 59.33 | 58.34 | 58.83 | 58.83 | 3,300 |
22 May 2024 | 59.68 | 59.68 | 59.35 | 59.35 | 59.35 | 5,000 |
21 May 2024 | 59.39 | 60.10 | 59.39 | 60.05 | 60.05 | 3,500 |
20 May 2024 | 59.30 | 60.41 | 59.30 | 60.41 | 60.41 | 4,400 |
17 May 2024 | 61.21 | 61.21 | 59.86 | 60.67 | 60.67 | 2,000 |
16 May 2024 | 61.13 | 61.97 | 60.00 | 60.16 | 60.16 | 2,100 |
15 May 2024 | 59.31 | 60.00 | 59.31 | 60.00 | 60.00 | 2,300 |
14 May 2024 | 59.80 | 59.80 | 59.01 | 59.78 | 59.78 | 1,900 |
13 May 2024 | 58.51 | 59.32 | 57.71 | 58.59 | 58.59 | 2,500 |
10 May 2024 | 58.76 | 58.76 | 57.56 | 57.56 | 57.56 | 1,000 |
09 May 2024 | 58.90 | 59.17 | 58.29 | 59.17 | 59.17 | 1,800 |
08 May 2024 | 58.50 | 58.50 | 57.60 | 57.60 | 57.60 | 3,700 |
07 May 2024 | 58.57 | 58.57 | 55.79 | 56.82 | 56.82 | 2,600 |
06 May 2024 | 58.38 | 59.76 | 57.25 | 57.76 | 57.76 | 1,600 |
03 May 2024 | 57.13 | 58.37 | 56.49 | 58.26 | 58.26 | 3,500 |
02 May 2024 | 56.49 | 56.49 | 55.72 | 56.27 | 56.27 | 2,400 |
01 May 2024 | 55.24 | 55.69 | 55.24 | 55.69 | 55.69 | 1,300 |
30 Apr 2024 | 57.00 | 57.00 | 56.20 | 56.20 | 56.20 | 4,000 |
29 Apr 2024 | 57.16 | 57.40 | 56.46 | 57.40 | 57.40 | 14,500 |
26 Apr 2024 | 54.37 | 56.93 | 54.37 | 56.93 | 56.93 | 2,400 |
25 Apr 2024 | 54.53 | 55.85 | 53.95 | 55.85 | 55.85 | 4,500 |
24 Apr 2024 | 56.37 | 56.77 | 56.25 | 56.76 | 56.76 | 2,300 |
23 Apr 2024 | 56.38 | 57.05 | 56.00 | 57.05 | 57.05 | 7,100 |
22 Apr 2024 | 55.86 | 56.19 | 55.19 | 56.19 | 56.19 | 3,300 |
19 Apr 2024 | 55.08 | 55.41 | 54.35 | 55.30 | 55.30 | 4,000 |
18 Apr 2024 | 54.55 | 55.86 | 54.55 | 55.85 | 55.85 | 4,600 |
17 Apr 2024 | 55.43 | 55.99 | 55.00 | 55.99 | 55.99 | 3,300 |
16 Apr 2024 | 55.32 | 55.95 | 54.96 | 55.95 | 55.95 | 8,600 |
15 Apr 2024 | 56.64 | 57.10 | 56.13 | 56.14 | 56.14 | 3,900 |
12 Apr 2024 | 56.77 | 56.77 | 56.21 | 56.21 | 56.21 | 1,900 |
11 Apr 2024 | 57.66 | 57.76 | 57.36 | 57.76 | 57.76 | 2,800 |
10 Apr 2024 | 57.53 | 58.16 | 56.97 | 57.99 | 57.99 | 14,200 |
09 Apr 2024 | 58.05 | 58.87 | 57.95 | 58.87 | 58.87 | 5,700 |
08 Apr 2024 | 58.37 | 58.37 | 57.29 | 57.43 | 57.43 | 3,300 |
05 Apr 2024 | 56.71 | 58.08 | 56.71 | 58.08 | 58.08 | 4,000 |
04 Apr 2024 | 59.47 | 59.85 | 58.83 | 59.84 | 59.84 | 6,500 |
03 Apr 2024 | 59.96 | 60.15 | 59.40 | 60.15 | 60.15 | 3,900 |
02 Apr 2024 | 60.25 | 60.55 | 59.82 | 60.55 | 60.55 | 5,000 |
01 Apr 2024 | 61.00 | 61.88 | 58.99 | 58.99 | 58.99 | 2,500 |
28 Mar 2024 | 59.70 | 60.63 | 59.21 | 60.63 | 60.63 | 13,700 |
27 Mar 2024 | 59.44 | 59.51 | 58.93 | 58.93 | 58.93 | 2,300 |
26 Mar 2024 | 59.38 | 59.71 | 58.81 | 58.95 | 58.95 | 37,700 |
25 Mar 2024 | 59.66 | 60.23 | 58.15 | 58.15 | 58.15 | 6,400 |
22 Mar 2024 | 59.57 | 60.18 | 59.57 | 60.18 | 60.18 | 1,700 |
21 Mar 2024 | 60.53 | 61.39 | 60.41 | 61.39 | 61.39 | 175,500 |
20 Mar 2024 | 59.01 | 59.95 | 58.97 | 59.84 | 59.84 | 303,400 |
19 Mar 2024 | 56.16 | 56.27 | 56.16 | 56.27 | 56.27 | 1,000 |
18 Mar 2024 | 57.29 | 57.29 | 56.90 | 56.90 | 56.90 | 1,000 |
15 Mar 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | 1,100 |
14 Mar 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 600 |
13 Mar 2024 | 59.46 | 59.46 | 57.96 | 58.63 | 58.63 | 1,600 |
12 Mar 2024 | 57.90 | 58.00 | 57.90 | 58.00 | 58.00 | 2,400 |
11 Mar 2024 | 58.42 | 59.14 | 57.78 | 57.78 | 57.78 | 8,400 |
08 Mar 2024 | 59.60 | 59.77 | 58.68 | 58.68 | 58.68 | 3,500 |
07 Mar 2024 | 59.62 | 59.62 | 59.22 | 59.22 | 59.22 | 6,600 |
06 Mar 2024 | 58.65 | 59.62 | 58.65 | 59.62 | 59.62 | 1,400 |
05 Mar 2024 | 58.53 | 58.53 | 57.74 | 57.74 | 57.74 | 1,600 |
04 Mar 2024 | 58.52 | 59.19 | 58.49 | 58.63 | 58.63 | 1,900 |
01 Mar 2024 | 58.40 | 58.44 | 58.40 | 58.44 | 58.44 | 3,200 |
29 Feb 2024 | 58.31 | 58.67 | 58.31 | 58.67 | 58.67 | 1,400 |
28 Feb 2024 | 58.04 | 58.04 | 57.51 | 58.04 | 58.04 | 2,000 |
27 Feb 2024 | 60.28 | 60.28 | 59.94 | 59.94 | 59.94 | 1,700 |
26 Feb 2024 | 60.23 | 60.23 | 59.30 | 59.30 | 59.30 | 1,000 |
23 Feb 2024 | 60.41 | 60.94 | 59.44 | 60.94 | 60.94 | 3,100 |
22 Feb 2024 | 58.36 | 59.25 | 58.36 | 59.16 | 59.16 | 1,800 |
21 Feb 2024 | 58.11 | 58.67 | 58.11 | 58.67 | 58.67 | 800 |
20 Feb 2024 | 58.17 | 58.17 | 57.66 | 57.66 | 57.66 | 1,700 |
16 Feb 2024 | 56.91 | 57.78 | 56.56 | 56.56 | 56.56 | 2,800 |
15 Feb 2024 | 55.18 | 55.64 | 55.18 | 55.64 | 55.64 | 2,300 |
14 Feb 2024 | 55.41 | 55.41 | 55.00 | 55.00 | 55.00 | 2,200 |
13 Feb 2024 | 54.84 | 54.84 | 53.51 | 53.69 | 53.69 | 3,300 |
12 Feb 2024 | 56.31 | 56.38 | 55.23 | 55.23 | 55.23 | 5,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |