Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 48.07 | 48.34 | 47.55 | 47.82 | 47.82 | 577,800 |
25 Jul 2024 | 47.19 | 48.51 | 46.87 | 47.51 | 47.51 | 781,000 |
24 Jul 2024 | 47.93 | 48.46 | 46.79 | 46.82 | 46.82 | 709,800 |
23 Jul 2024 | 46.97 | 48.03 | 46.97 | 47.74 | 47.74 | 1,113,900 |
22 Jul 2024 | 47.23 | 47.23 | 45.75 | 47.00 | 47.00 | 827,300 |
19 Jul 2024 | 46.59 | 47.20 | 46.10 | 46.77 | 46.77 | 996,800 |
18 Jul 2024 | 47.70 | 48.19 | 46.15 | 46.59 | 46.59 | 1,197,600 |
17 Jul 2024 | 48.07 | 48.42 | 47.36 | 47.93 | 47.93 | 1,028,800 |
16 Jul 2024 | 48.63 | 49.21 | 48.40 | 48.68 | 48.68 | 861,300 |
15 Jul 2024 | 48.30 | 48.66 | 47.83 | 48.23 | 48.23 | 885,400 |
12 Jul 2024 | 48.13 | 48.50 | 47.74 | 47.99 | 47.99 | 641,100 |
11 Jul 2024 | 48.30 | 48.58 | 47.22 | 47.89 | 47.89 | 1,013,000 |
10 Jul 2024 | 47.42 | 47.45 | 46.67 | 47.18 | 47.18 | 481,100 |
09 Jul 2024 | 48.61 | 48.61 | 46.99 | 47.21 | 47.21 | 848,600 |
08 Jul 2024 | 48.42 | 48.93 | 48.32 | 48.78 | 48.78 | 849,000 |
05 Jul 2024 | 48.04 | 48.65 | 47.92 | 48.29 | 48.29 | 832,800 |
03 Jul 2024 | 48.11 | 48.64 | 47.84 | 48.34 | 48.34 | 651,400 |
02 Jul 2024 | 48.43 | 48.81 | 47.76 | 48.07 | 48.07 | 1,193,700 |
01 Jul 2024 | 48.08 | 48.56 | 47.36 | 48.05 | 48.05 | 1,094,000 |
28 Jun 2024 | 48.20 | 48.71 | 47.66 | 48.45 | 48.45 | 1,456,400 |
27 Jun 2024 | 47.34 | 48.35 | 46.83 | 47.85 | 47.85 | 1,448,100 |
26 Jun 2024 | 46.22 | 47.66 | 45.50 | 47.17 | 47.17 | 1,481,500 |
25 Jun 2024 | 47.78 | 47.91 | 46.54 | 46.67 | 46.67 | 1,742,400 |
24 Jun 2024 | 45.62 | 49.82 | 45.60 | 47.52 | 47.52 | 2,945,000 |
21 Jun 2024 | 44.80 | 45.90 | 44.71 | 45.84 | 45.84 | 1,483,900 |
20 Jun 2024 | 44.00 | 44.99 | 43.79 | 44.89 | 44.89 | 709,300 |
18 Jun 2024 | 45.09 | 45.14 | 43.92 | 44.06 | 44.06 | 878,900 |
17 Jun 2024 | 45.26 | 45.60 | 45.04 | 45.37 | 45.37 | 780,200 |
14 Jun 2024 | 45.06 | 45.63 | 44.62 | 45.52 | 45.52 | 493,800 |
13 Jun 2024 | 46.63 | 46.63 | 44.59 | 45.42 | 45.42 | 1,238,300 |
12 Jun 2024 | 47.23 | 47.66 | 45.74 | 46.06 | 46.06 | 826,300 |
11 Jun 2024 | 45.49 | 46.32 | 45.05 | 45.81 | 45.81 | 686,200 |
10 Jun 2024 | 45.30 | 46.08 | 44.92 | 45.86 | 45.86 | 1,123,200 |
07 Jun 2024 | 46.55 | 46.96 | 45.63 | 46.01 | 46.01 | 826,700 |
06 Jun 2024 | 47.56 | 48.06 | 47.01 | 47.14 | 47.14 | 863,900 |
05 Jun 2024 | 47.86 | 48.43 | 47.47 | 47.83 | 47.83 | 1,020,300 |
04 Jun 2024 | 46.93 | 48.41 | 46.75 | 47.46 | 47.46 | 1,551,300 |
03 Jun 2024 | 48.25 | 48.48 | 46.75 | 46.99 | 46.99 | 928,100 |
31 May 2024 | 48.05 | 48.08 | 47.26 | 47.72 | 47.72 | 946,400 |
30 May 2024 | 48.73 | 48.77 | 47.37 | 47.74 | 47.74 | 961,700 |
29 May 2024 | 48.60 | 49.69 | 48.00 | 48.86 | 48.86 | 1,389,100 |
28 May 2024 | 50.04 | 50.19 | 48.35 | 48.72 | 48.72 | 1,699,500 |
24 May 2024 | 50.65 | 50.67 | 49.52 | 49.64 | 49.64 | 1,066,600 |
23 May 2024 | 52.15 | 52.26 | 50.02 | 50.62 | 50.62 | 1,687,700 |
22 May 2024 | 52.45 | 52.85 | 51.87 | 52.02 | 52.02 | 5,740,400 |
21 May 2024 | 55.43 | 55.65 | 52.60 | 52.67 | 52.67 | 3,426,400 |
20 May 2024 | 58.28 | 58.43 | 57.28 | 57.88 | 57.88 | 411,300 |
17 May 2024 | 59.12 | 59.51 | 58.06 | 58.46 | 58.46 | 381,500 |
16 May 2024 | 58.83 | 59.43 | 58.06 | 59.07 | 59.07 | 418,100 |
15 May 2024 | 59.00 | 59.31 | 58.02 | 58.90 | 58.90 | 472,100 |
14 May 2024 | 58.96 | 59.62 | 57.78 | 57.84 | 57.84 | 522,100 |
13 May 2024 | 58.76 | 58.94 | 57.75 | 57.92 | 57.92 | 640,200 |
10 May 2024 | 59.12 | 59.12 | 57.83 | 58.22 | 58.22 | 757,100 |
09 May 2024 | 59.33 | 59.87 | 58.47 | 58.99 | 58.99 | 831,000 |
08 May 2024 | 59.25 | 63.31 | 59.16 | 59.51 | 59.51 | 1,235,100 |
07 May 2024 | 60.83 | 60.95 | 59.88 | 60.43 | 60.43 | 677,000 |
06 May 2024 | 61.21 | 61.41 | 60.07 | 60.71 | 60.71 | 734,600 |
03 May 2024 | 60.81 | 61.90 | 59.69 | 60.91 | 60.91 | 675,200 |
02 May 2024 | 59.00 | 59.78 | 57.80 | 59.69 | 59.69 | 766,300 |
01 May 2024 | 58.00 | 59.48 | 56.81 | 57.94 | 57.94 | 809,400 |
30 Apr 2024 | 59.51 | 59.90 | 58.00 | 58.05 | 58.05 | 914,600 |
29 Apr 2024 | 61.26 | 61.95 | 60.20 | 60.28 | 60.28 | 583,300 |
26 Apr 2024 | 59.21 | 60.92 | 59.01 | 60.83 | 60.83 | 592,700 |
25 Apr 2024 | 58.51 | 59.31 | 57.97 | 58.89 | 58.89 | 540,400 |
24 Apr 2024 | 61.01 | 61.65 | 59.22 | 59.93 | 59.93 | 554,900 |
23 Apr 2024 | 60.22 | 61.59 | 59.58 | 61.46 | 61.46 | 641,500 |
22 Apr 2024 | 57.58 | 58.71 | 57.20 | 58.39 | 58.39 | 467,400 |
19 Apr 2024 | 57.59 | 58.49 | 56.49 | 57.37 | 57.37 | 672,500 |
18 Apr 2024 | 58.67 | 59.22 | 57.70 | 57.85 | 57.85 | 1,063,500 |
17 Apr 2024 | 60.02 | 60.93 | 58.61 | 58.67 | 58.67 | 926,400 |
16 Apr 2024 | 60.62 | 61.27 | 59.50 | 59.68 | 59.68 | 616,700 |
15 Apr 2024 | 63.57 | 63.66 | 60.74 | 60.84 | 60.84 | 802,500 |
12 Apr 2024 | 64.02 | 64.25 | 63.22 | 63.54 | 63.54 | 517,000 |
11 Apr 2024 | 64.63 | 65.04 | 63.64 | 64.71 | 64.71 | 330,700 |
10 Apr 2024 | 66.08 | 66.48 | 63.91 | 64.21 | 64.21 | 901,200 |
09 Apr 2024 | 65.35 | 69.09 | 65.10 | 68.61 | 68.61 | 1,101,500 |
08 Apr 2024 | 62.86 | 65.01 | 62.51 | 64.98 | 64.98 | 644,400 |
05 Apr 2024 | 62.36 | 63.21 | 61.74 | 62.20 | 62.20 | 535,400 |
04 Apr 2024 | 64.95 | 66.17 | 62.49 | 62.56 | 62.56 | 794,300 |
03 Apr 2024 | 61.94 | 64.02 | 61.80 | 63.92 | 63.92 | 651,100 |
02 Apr 2024 | 62.59 | 62.99 | 61.84 | 62.52 | 62.52 | 1,062,300 |
01 Apr 2024 | 64.90 | 64.90 | 63.18 | 64.00 | 64.00 | 968,100 |
28 Mar 2024 | 63.64 | 65.25 | 63.64 | 64.58 | 64.58 | 646,700 |
27 Mar 2024 | 63.08 | 63.87 | 62.66 | 63.63 | 63.63 | 653,600 |
26 Mar 2024 | 63.74 | 63.74 | 62.17 | 62.33 | 62.33 | 532,300 |
25 Mar 2024 | 62.99 | 63.81 | 62.83 | 63.31 | 63.31 | 363,800 |
22 Mar 2024 | 63.18 | 64.46 | 63.06 | 63.29 | 63.29 | 844,900 |
21 Mar 2024 | 63.11 | 64.83 | 63.11 | 63.33 | 63.33 | 869,800 |
20 Mar 2024 | 63.63 | 64.68 | 62.86 | 63.08 | 63.08 | 1,264,200 |
19 Mar 2024 | 63.28 | 65.61 | 62.90 | 64.28 | 64.28 | 740,500 |
18 Mar 2024 | 64.61 | 65.50 | 63.89 | 63.99 | 63.99 | 1,321,900 |
15 Mar 2024 | 65.92 | 67.32 | 64.99 | 65.63 | 65.63 | 11,261,500 |
14 Mar 2024 | 67.80 | 68.54 | 66.12 | 66.51 | 66.51 | 1,385,200 |
13 Mar 2024 | 68.50 | 69.31 | 67.85 | 68.03 | 68.03 | 1,523,200 |
12 Mar 2024 | 67.13 | 68.75 | 66.61 | 68.65 | 68.65 | 1,761,700 |
11 Mar 2024 | 66.67 | 67.42 | 65.74 | 67.14 | 67.14 | 1,370,900 |
08 Mar 2024 | 66.87 | 67.81 | 66.24 | 67.01 | 67.01 | 1,297,100 |
07 Mar 2024 | 66.11 | 67.21 | 65.85 | 66.14 | 66.14 | 1,511,700 |
06 Mar 2024 | 64.45 | 66.11 | 64.06 | 65.78 | 65.78 | 1,611,700 |
05 Mar 2024 | 66.45 | 66.45 | 61.76 | 62.58 | 62.58 | 1,613,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |