Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 53.65 | 53.76 | 52.51 | 52.83 | 52.83 | 1,039,500 |
25 Jul 2024 | 51.19 | 53.74 | 50.80 | 52.83 | 52.83 | 1,099,400 |
24 Jul 2024 | 53.35 | 53.83 | 50.85 | 50.86 | 50.86 | 991,900 |
23 Jul 2024 | 53.80 | 54.49 | 53.15 | 53.83 | 53.83 | 799,000 |
22 Jul 2024 | 54.01 | 54.10 | 52.63 | 53.80 | 53.80 | 1,137,100 |
19 Jul 2024 | 52.74 | 54.15 | 52.48 | 53.61 | 53.61 | 1,419,700 |
18 Jul 2024 | 55.64 | 55.84 | 52.55 | 52.75 | 52.75 | 1,795,700 |
17 Jul 2024 | 55.72 | 56.59 | 55.14 | 55.73 | 55.73 | 1,979,200 |
16 Jul 2024 | 54.72 | 56.66 | 54.55 | 55.73 | 55.73 | 1,968,100 |
15 Jul 2024 | 51.41 | 54.37 | 50.80 | 54.27 | 54.27 | 1,812,600 |
12 Jul 2024 | 51.01 | 51.94 | 50.43 | 51.26 | 51.26 | 1,092,200 |
11 Jul 2024 | 51.37 | 52.24 | 50.41 | 50.87 | 50.87 | 1,625,100 |
10 Jul 2024 | 50.73 | 50.97 | 49.65 | 50.19 | 50.19 | 1,150,700 |
09 Jul 2024 | 51.67 | 51.67 | 50.10 | 50.79 | 50.79 | 844,500 |
08 Jul 2024 | 52.33 | 52.56 | 51.22 | 51.68 | 51.68 | 955,600 |
05 Jul 2024 | 53.05 | 53.61 | 52.50 | 52.68 | 52.68 | 723,400 |
03 Jul 2024 | 53.65 | 53.73 | 53.09 | 53.16 | 53.16 | 480,200 |
02 Jul 2024 | 53.33 | 54.10 | 53.19 | 53.54 | 53.54 | 989,600 |
01 Jul 2024 | 52.55 | 53.07 | 51.96 | 52.81 | 52.81 | 1,524,500 |
28 Jun 2024 | 51.00 | 52.76 | 50.70 | 52.62 | 52.62 | 3,229,500 |
27 Jun 2024 | 49.20 | 50.66 | 49.11 | 50.32 | 50.32 | 1,360,400 |
26 Jun 2024 | 48.04 | 49.32 | 47.92 | 49.26 | 49.26 | 1,249,700 |
25 Jun 2024 | 48.19 | 48.60 | 47.66 | 48.21 | 48.21 | 1,241,500 |
24 Jun 2024 | 48.39 | 48.92 | 47.69 | 48.43 | 48.43 | 1,510,500 |
21 Jun 2024 | 47.47 | 48.29 | 46.96 | 48.25 | 48.25 | 1,864,400 |
20 Jun 2024 | 46.36 | 47.45 | 45.90 | 47.45 | 47.45 | 1,699,300 |
18 Jun 2024 | 48.43 | 48.63 | 46.88 | 46.96 | 46.96 | 1,569,200 |
17 Jun 2024 | 48.04 | 48.74 | 47.33 | 48.63 | 48.63 | 1,498,500 |
14 Jun 2024 | 48.55 | 49.53 | 48.00 | 48.43 | 48.43 | 1,911,200 |
13 Jun 2024 | 51.24 | 51.46 | 48.33 | 48.40 | 48.40 | 2,119,000 |
12 Jun 2024 | 52.90 | 53.55 | 50.98 | 51.14 | 51.14 | 1,346,600 |
11 Jun 2024 | 51.83 | 52.18 | 51.27 | 51.77 | 51.77 | 1,041,900 |
10 Jun 2024 | 50.99 | 52.47 | 50.91 | 52.05 | 52.05 | 1,460,800 |
07 Jun 2024 | 50.47 | 51.34 | 50.15 | 51.25 | 51.25 | 2,181,000 |
06 Jun 2024 | 49.94 | 51.68 | 49.65 | 51.17 | 51.17 | 1,596,200 |
05 Jun 2024 | 49.72 | 50.55 | 49.06 | 50.17 | 50.17 | 1,699,800 |
04 Jun 2024 | 51.04 | 51.33 | 49.51 | 49.81 | 49.81 | 1,548,800 |
03 Jun 2024 | 52.34 | 52.48 | 50.08 | 51.15 | 51.15 | 2,580,800 |
31 May 2024 | 51.40 | 52.21 | 50.93 | 52.05 | 52.05 | 6,536,500 |
30 May 2024 | 51.00 | 52.04 | 50.58 | 51.28 | 51.28 | 2,041,100 |
29 May 2024 | 51.17 | 51.40 | 50.41 | 51.02 | 51.02 | 1,366,700 |
28 May 2024 | 52.61 | 52.80 | 51.73 | 51.90 | 51.90 | 1,186,900 |
24 May 2024 | 52.77 | 53.12 | 51.95 | 52.16 | 52.16 | 1,385,200 |
23 May 2024 | 55.00 | 55.20 | 52.44 | 52.61 | 52.61 | 1,949,300 |
22 May 2024 | 56.42 | 56.93 | 54.92 | 55.21 | 55.21 | 1,455,200 |
21 May 2024 | 59.38 | 59.68 | 56.57 | 56.60 | 56.60 | 1,944,700 |
20 May 2024 | 59.48 | 59.94 | 58.76 | 59.79 | 59.79 | 946,800 |
17 May 2024 | 59.74 | 59.74 | 58.62 | 59.28 | 59.28 | 1,164,400 |
16 May 2024 | 59.77 | 60.00 | 59.06 | 59.52 | 59.52 | 1,837,000 |
15 May 2024 | 60.54 | 60.54 | 59.15 | 59.89 | 59.89 | 1,325,000 |
14 May 2024 | 59.27 | 60.38 | 58.42 | 58.71 | 58.71 | 1,550,000 |
13 May 2024 | 57.00 | 59.04 | 57.00 | 58.51 | 58.51 | 1,519,900 |
10 May 2024 | 58.02 | 58.05 | 56.45 | 56.48 | 56.48 | 1,311,600 |
09 May 2024 | 56.36 | 57.77 | 55.79 | 57.67 | 57.67 | 1,546,500 |
08 May 2024 | 57.00 | 57.50 | 56.16 | 56.29 | 56.29 | 2,337,400 |
07 May 2024 | 57.21 | 58.30 | 56.62 | 57.68 | 57.68 | 1,639,400 |
06 May 2024 | 57.05 | 59.06 | 56.08 | 56.84 | 56.84 | 3,614,000 |
03 May 2024 | 68.05 | 68.50 | 56.56 | 56.58 | 56.58 | 7,373,000 |
02 May 2024 | 63.63 | 63.74 | 60.03 | 63.30 | 63.30 | 3,946,600 |
01 May 2024 | 61.85 | 64.84 | 61.68 | 62.80 | 62.80 | 1,594,200 |
30 Apr 2024 | 62.33 | 64.28 | 62.30 | 62.36 | 62.36 | 1,692,000 |
29 Apr 2024 | 62.94 | 63.86 | 62.07 | 63.02 | 63.02 | 1,189,800 |
26 Apr 2024 | 61.40 | 62.87 | 61.02 | 62.44 | 62.44 | 1,020,300 |
25 Apr 2024 | 59.67 | 61.03 | 59.03 | 60.50 | 60.50 | 936,800 |
24 Apr 2024 | 61.60 | 62.01 | 60.70 | 61.41 | 61.41 | 946,500 |
23 Apr 2024 | 60.27 | 62.55 | 60.27 | 61.26 | 61.26 | 1,808,500 |
22 Apr 2024 | 60.08 | 61.33 | 59.13 | 60.61 | 60.61 | 1,333,700 |
19 Apr 2024 | 60.60 | 61.42 | 59.42 | 59.61 | 59.61 | 1,504,000 |
18 Apr 2024 | 62.96 | 63.49 | 60.93 | 60.99 | 60.99 | 1,157,600 |
17 Apr 2024 | 62.87 | 63.49 | 61.75 | 62.42 | 62.42 | 1,125,200 |
16 Apr 2024 | 60.61 | 62.62 | 59.84 | 62.50 | 62.50 | 1,881,100 |
15 Apr 2024 | 61.62 | 62.78 | 60.49 | 60.93 | 60.93 | 2,411,500 |
12 Apr 2024 | 63.90 | 63.99 | 61.63 | 61.66 | 61.66 | 1,541,800 |
11 Apr 2024 | 63.79 | 64.44 | 62.20 | 64.12 | 64.12 | 1,007,800 |
10 Apr 2024 | 64.37 | 65.20 | 62.88 | 63.10 | 63.10 | 1,470,800 |
09 Apr 2024 | 64.89 | 66.59 | 64.40 | 66.46 | 66.46 | 1,513,500 |
08 Apr 2024 | 63.07 | 64.66 | 62.65 | 64.08 | 64.08 | 1,514,000 |
05 Apr 2024 | 61.56 | 63.02 | 61.10 | 62.94 | 62.94 | 1,345,000 |
04 Apr 2024 | 63.48 | 64.20 | 61.59 | 61.86 | 61.86 | 1,491,200 |
03 Apr 2024 | 63.18 | 63.86 | 62.31 | 62.77 | 62.77 | 1,476,900 |
02 Apr 2024 | 63.25 | 64.88 | 62.15 | 63.84 | 63.84 | 1,321,700 |
01 Apr 2024 | 66.51 | 66.99 | 63.85 | 64.50 | 64.50 | 2,987,700 |
28 Mar 2024 | 67.01 | 69.86 | 66.76 | 68.72 | 68.72 | 2,037,600 |
27 Mar 2024 | 67.09 | 67.82 | 66.39 | 67.65 | 67.65 | 1,084,800 |
26 Mar 2024 | 69.10 | 69.40 | 66.30 | 66.43 | 66.43 | 1,434,900 |
25 Mar 2024 | 67.47 | 69.45 | 66.27 | 68.25 | 68.25 | 1,859,700 |
22 Mar 2024 | 66.32 | 69.67 | 66.22 | 68.05 | 68.05 | 4,010,500 |
21 Mar 2024 | 67.25 | 68.76 | 66.49 | 66.50 | 66.50 | 1,729,800 |
20 Mar 2024 | 66.45 | 67.43 | 66.08 | 66.48 | 66.48 | 1,631,500 |
19 Mar 2024 | 66.44 | 68.33 | 66.25 | 66.53 | 66.53 | 1,988,600 |
18 Mar 2024 | 64.90 | 68.57 | 64.51 | 67.47 | 67.47 | 2,287,200 |
15 Mar 2024 | 63.99 | 64.89 | 63.07 | 64.65 | 64.65 | 1,880,000 |
14 Mar 2024 | 67.07 | 67.57 | 64.38 | 64.80 | 64.80 | 1,646,800 |
13 Mar 2024 | 67.15 | 69.00 | 66.53 | 67.57 | 67.57 | 1,483,900 |
12 Mar 2024 | 68.03 | 68.03 | 65.51 | 66.39 | 66.39 | 1,484,500 |
11 Mar 2024 | 68.27 | 69.42 | 67.09 | 67.62 | 67.62 | 1,614,100 |
08 Mar 2024 | 66.75 | 68.77 | 66.11 | 68.63 | 68.63 | 3,217,000 |
07 Mar 2024 | 65.34 | 66.36 | 64.37 | 65.68 | 65.68 | 3,428,900 |
06 Mar 2024 | 62.38 | 63.46 | 60.80 | 63.27 | 63.27 | 2,466,600 |
05 Mar 2024 | 63.94 | 64.46 | 61.25 | 61.51 | 61.51 | 1,992,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |