Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 39.19 | 39.64 | 38.61 | 39.46 | 39.46 | 1,640,000 |
25 Jul 2024 | 37.76 | 39.11 | 37.74 | 38.68 | 38.68 | 1,929,700 |
24 Jul 2024 | 38.07 | 38.82 | 37.76 | 37.84 | 37.84 | 1,739,800 |
23 Jul 2024 | 39.11 | 39.27 | 37.93 | 38.06 | 38.06 | 3,856,800 |
22 Jul 2024 | 37.49 | 38.88 | 37.27 | 38.73 | 38.73 | 2,292,500 |
19 Jul 2024 | 36.98 | 38.18 | 36.58 | 37.93 | 37.93 | 3,102,500 |
18 Jul 2024 | 38.48 | 39.05 | 36.68 | 37.25 | 37.25 | 5,556,700 |
17 Jul 2024 | 39.90 | 40.54 | 39.73 | 40.03 | 40.03 | 2,462,100 |
16 Jul 2024 | 38.57 | 40.65 | 38.51 | 40.50 | 40.50 | 2,127,700 |
15 Jul 2024 | 38.51 | 38.85 | 38.05 | 38.45 | 38.45 | 2,177,900 |
12 Jul 2024 | 38.00 | 38.45 | 37.61 | 38.41 | 38.41 | 2,325,700 |
11 Jul 2024 | 35.74 | 37.94 | 35.31 | 37.91 | 37.91 | 2,620,900 |
10 Jul 2024 | 37.94 | 38.01 | 36.98 | 37.07 | 37.07 | 2,494,500 |
09 Jul 2024 | 37.93 | 38.09 | 37.26 | 37.39 | 37.39 | 2,944,800 |
08 Jul 2024 | 38.62 | 38.91 | 38.14 | 38.17 | 38.17 | 1,396,900 |
05 Jul 2024 | 39.70 | 39.78 | 38.30 | 38.33 | 38.33 | 2,395,800 |
03 Jul 2024 | 40.00 | 40.29 | 39.55 | 40.29 | 40.29 | 980,700 |
02 Jul 2024 | 40.06 | 40.20 | 39.38 | 39.73 | 39.73 | 1,898,300 |
01 Jul 2024 | 40.57 | 40.62 | 39.45 | 40.09 | 40.09 | 1,549,500 |
28 Jun 2024 | 41.00 | 41.06 | 40.11 | 40.40 | 40.40 | 2,180,000 |
27 Jun 2024 | 40.47 | 41.02 | 40.47 | 40.76 | 40.76 | 1,548,300 |
26 Jun 2024 | 40.17 | 40.92 | 39.68 | 40.68 | 40.68 | 1,541,100 |
25 Jun 2024 | 41.84 | 41.86 | 40.76 | 40.82 | 40.82 | 1,332,100 |
24 Jun 2024 | 41.45 | 41.98 | 41.19 | 41.81 | 41.81 | 1,275,000 |
21 Jun 2024 | 41.33 | 41.34 | 40.73 | 41.18 | 41.18 | 2,201,700 |
20 Jun 2024 | 41.27 | 41.92 | 41.12 | 41.34 | 41.34 | 1,272,300 |
18 Jun 2024 | 41.24 | 41.58 | 40.65 | 41.51 | 41.51 | 1,486,900 |
17 Jun 2024 | 40.08 | 41.25 | 39.92 | 41.15 | 41.15 | 1,524,900 |
14 Jun 2024 | 40.33 | 40.48 | 39.21 | 40.33 | 40.33 | 1,969,700 |
13 Jun 2024 | 41.42 | 41.42 | 40.44 | 41.01 | 41.01 | 1,744,700 |
12 Jun 2024 | 40.65 | 42.03 | 40.65 | 41.51 | 41.51 | 1,649,100 |
11 Jun 2024 | 41.12 | 41.12 | 40.09 | 40.24 | 40.24 | 1,024,300 |
10 Jun 2024 | 40.46 | 41.38 | 40.01 | 41.35 | 41.35 | 2,701,300 |
07 Jun 2024 | 40.56 | 40.92 | 40.50 | 40.74 | 40.74 | 2,090,000 |
06 Jun 2024 | 41.45 | 42.02 | 40.91 | 40.98 | 40.98 | 1,204,700 |
05 Jun 2024 | 41.85 | 41.96 | 41.33 | 41.45 | 41.45 | 1,369,000 |
04 Jun 2024 | 41.65 | 42.45 | 41.56 | 41.76 | 41.76 | 1,805,700 |
03 Jun 2024 | 42.58 | 42.86 | 41.78 | 41.93 | 41.93 | 1,644,000 |
31 May 2024 | 41.56 | 42.10 | 41.37 | 42.02 | 42.02 | 1,891,100 |
30 May 2024 | 40.74 | 41.34 | 40.53 | 41.18 | 41.18 | 1,589,800 |
29 May 2024 | 40.61 | 41.33 | 39.20 | 40.65 | 40.65 | 2,842,100 |
28 May 2024 | 42.53 | 42.60 | 41.52 | 41.74 | 41.74 | 1,322,100 |
24 May 2024 | 42.62 | 42.89 | 42.30 | 42.70 | 42.70 | 1,018,300 |
23 May 2024 | 43.82 | 43.82 | 41.94 | 42.35 | 42.35 | 1,581,300 |
22 May 2024 | 43.71 | 44.27 | 43.37 | 43.60 | 43.60 | 1,133,100 |
21 May 2024 | 43.75 | 44.01 | 43.59 | 43.75 | 43.75 | 1,216,700 |
20 May 2024 | 43.22 | 44.13 | 43.22 | 43.89 | 43.89 | 1,392,800 |
17 May 2024 | 43.68 | 44.18 | 43.21 | 43.29 | 43.29 | 1,686,900 |
16 May 2024 | 43.60 | 43.75 | 43.02 | 43.28 | 43.28 | 1,167,300 |
15 May 2024 | 43.91 | 44.01 | 43.29 | 43.48 | 43.48 | 1,155,300 |
14 May 2024 | 44.00 | 44.42 | 43.59 | 43.78 | 43.78 | 1,209,600 |
13 May 2024 | 43.77 | 44.74 | 43.77 | 43.87 | 43.87 | 1,767,300 |
10 May 2024 | 43.99 | 44.22 | 43.31 | 43.76 | 43.76 | 1,202,300 |
09 May 2024 | 43.15 | 43.88 | 42.76 | 43.86 | 43.86 | 1,791,900 |
08 May 2024 | 42.95 | 43.47 | 42.79 | 43.29 | 43.29 | 1,171,600 |
07 May 2024 | 43.55 | 43.87 | 43.04 | 43.17 | 43.17 | 1,352,400 |
06 May 2024 | 43.03 | 44.30 | 42.63 | 43.85 | 43.85 | 1,451,800 |
03 May 2024 | 43.00 | 43.20 | 42.61 | 42.68 | 42.68 | 1,858,500 |
02 May 2024 | 42.90 | 42.90 | 42.20 | 42.70 | 42.70 | 1,992,500 |
01 May 2024 | 42.99 | 43.11 | 42.11 | 42.18 | 42.18 | 1,675,000 |
30 Apr 2024 | 43.70 | 44.13 | 42.98 | 43.02 | 43.02 | 1,671,800 |
29 Apr 2024 | 43.86 | 44.44 | 43.80 | 44.09 | 44.09 | 1,609,300 |
26 Apr 2024 | 44.67 | 44.74 | 43.41 | 43.96 | 43.96 | 2,032,400 |
25 Apr 2024 | 43.70 | 44.80 | 42.96 | 44.55 | 44.55 | 2,790,300 |
24 Apr 2024 | 44.88 | 45.02 | 43.92 | 44.23 | 44.23 | 1,992,300 |
23 Apr 2024 | 44.68 | 46.12 | 44.60 | 45.08 | 45.08 | 2,105,400 |
22 Apr 2024 | 45.24 | 46.15 | 45.07 | 45.53 | 45.53 | 2,634,800 |
19 Apr 2024 | 44.77 | 45.75 | 44.64 | 45.01 | 45.01 | 3,135,200 |
18 Apr 2024 | 44.12 | 45.76 | 43.24 | 44.44 | 44.44 | 5,593,400 |
17 Apr 2024 | 41.78 | 42.95 | 41.30 | 42.72 | 42.72 | 4,534,100 |
16 Apr 2024 | 40.79 | 41.24 | 40.07 | 40.80 | 40.80 | 1,942,300 |
15 Apr 2024 | 41.54 | 42.03 | 40.67 | 40.98 | 40.98 | 1,866,000 |
12 Apr 2024 | 41.91 | 42.02 | 41.05 | 41.30 | 41.30 | 1,861,700 |
11 Apr 2024 | 42.10 | 42.72 | 41.77 | 42.67 | 42.67 | 1,828,400 |
10 Apr 2024 | 42.63 | 43.27 | 41.55 | 41.96 | 41.96 | 2,318,100 |
09 Apr 2024 | 42.86 | 43.18 | 42.40 | 43.01 | 43.01 | 1,814,200 |
08 Apr 2024 | 42.72 | 43.54 | 42.50 | 42.58 | 42.58 | 2,114,100 |
05 Apr 2024 | 41.69 | 42.64 | 41.44 | 42.48 | 42.48 | 2,763,200 |
04 Apr 2024 | 42.13 | 44.29 | 41.63 | 41.76 | 41.76 | 3,715,700 |
03 Apr 2024 | 42.00 | 42.19 | 41.42 | 41.88 | 41.88 | 1,855,400 |
02 Apr 2024 | 42.25 | 42.27 | 41.54 | 42.06 | 42.06 | 2,062,300 |
01 Apr 2024 | 43.40 | 43.96 | 43.01 | 43.07 | 43.07 | 3,213,300 |
28 Mar 2024 | 42.03 | 43.27 | 41.97 | 42.99 | 42.99 | 3,311,000 |
27 Mar 2024 | 40.20 | 42.25 | 40.09 | 42.01 | 42.01 | 3,014,500 |
26 Mar 2024 | 39.87 | 40.44 | 39.69 | 39.87 | 39.87 | 2,095,300 |
25 Mar 2024 | 39.40 | 39.76 | 39.16 | 39.68 | 39.68 | 1,556,300 |
22 Mar 2024 | 39.80 | 39.96 | 39.42 | 39.56 | 39.56 | 1,262,300 |
21 Mar 2024 | 39.09 | 39.88 | 38.73 | 39.76 | 39.76 | 2,569,300 |
20 Mar 2024 | 37.89 | 38.79 | 37.67 | 38.78 | 38.78 | 2,180,200 |
19 Mar 2024 | 38.12 | 38.44 | 37.74 | 37.82 | 37.82 | 1,835,500 |
18 Mar 2024 | 38.18 | 38.40 | 37.58 | 38.21 | 38.21 | 1,970,900 |
15 Mar 2024 | 38.17 | 38.59 | 37.78 | 38.18 | 38.18 | 2,906,700 |
14 Mar 2024 | 39.18 | 39.28 | 37.98 | 38.16 | 38.16 | 2,171,000 |
13 Mar 2024 | 38.42 | 39.37 | 38.09 | 39.37 | 39.37 | 2,963,800 |
12 Mar 2024 | 37.54 | 38.86 | 37.27 | 38.61 | 38.61 | 4,277,200 |
11 Mar 2024 | 36.50 | 37.43 | 36.00 | 37.36 | 37.36 | 2,116,400 |
08 Mar 2024 | 37.55 | 37.62 | 36.30 | 36.59 | 36.59 | 1,962,900 |
07 Mar 2024 | 37.01 | 37.37 | 36.65 | 37.28 | 37.28 | 2,564,200 |
06 Mar 2024 | 37.32 | 37.61 | 36.89 | 36.96 | 36.96 | 1,493,900 |
05 Mar 2024 | 36.35 | 37.28 | 36.25 | 37.21 | 37.21 | 1,405,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |