Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 45.43 | 45.69 | 44.68 | 45.19 | 45.19 | 3,114,500 |
25 Jul 2024 | 45.77 | 45.85 | 43.57 | 44.58 | 44.58 | 5,525,600 |
24 Jul 2024 | 46.99 | 47.45 | 46.13 | 46.49 | 46.49 | 2,276,000 |
23 Jul 2024 | 47.30 | 47.66 | 46.55 | 47.36 | 47.36 | 2,326,400 |
22 Jul 2024 | 47.13 | 47.87 | 46.64 | 47.61 | 47.61 | 2,855,000 |
19 Jul 2024 | 46.10 | 47.08 | 45.82 | 46.63 | 46.63 | 2,916,800 |
18 Jul 2024 | 48.33 | 48.33 | 46.15 | 46.45 | 46.45 | 5,194,200 |
17 Jul 2024 | 50.54 | 50.70 | 46.93 | 47.47 | 47.47 | 6,938,900 |
16 Jul 2024 | 52.34 | 52.43 | 50.90 | 51.37 | 51.37 | 2,051,600 |
15 Jul 2024 | 52.11 | 53.21 | 51.98 | 52.22 | 52.22 | 1,693,900 |
12 Jul 2024 | 53.85 | 53.85 | 52.76 | 52.87 | 52.87 | 2,201,300 |
11 Jul 2024 | 53.72 | 54.21 | 53.21 | 53.72 | 53.72 | 2,608,400 |
10 Jul 2024 | 50.18 | 53.80 | 50.00 | 53.72 | 53.72 | 5,888,000 |
09 Jul 2024 | 48.65 | 49.92 | 48.39 | 48.99 | 48.99 | 2,000,800 |
08 Jul 2024 | 49.80 | 49.83 | 48.26 | 48.73 | 48.73 | 3,836,100 |
05 Jul 2024 | 50.66 | 50.75 | 49.08 | 49.93 | 49.93 | 1,843,100 |
03 Jul 2024 | 50.30 | 51.09 | 50.02 | 50.56 | 50.56 | 1,651,600 |
02 Jul 2024 | 50.18 | 50.40 | 49.11 | 49.73 | 49.73 | 1,926,700 |
01 Jul 2024 | 49.68 | 50.68 | 49.44 | 50.22 | 50.22 | 2,098,800 |
28 Jun 2024 | 52.31 | 52.32 | 48.81 | 49.20 | 49.20 | 3,771,900 |
27 Jun 2024 | 50.91 | 51.84 | 50.54 | 51.76 | 51.76 | 2,779,400 |
26 Jun 2024 | 49.61 | 50.77 | 49.56 | 50.49 | 50.49 | 2,183,800 |
25 Jun 2024 | 50.23 | 50.49 | 49.19 | 50.04 | 50.04 | 2,440,300 |
24 Jun 2024 | 51.86 | 52.22 | 50.26 | 50.44 | 50.44 | 2,746,000 |
21 Jun 2024 | 51.96 | 52.15 | 50.62 | 51.57 | 51.57 | 2,207,600 |
20 Jun 2024 | 52.00 | 52.64 | 51.04 | 52.22 | 52.22 | 2,795,200 |
18 Jun 2024 | 51.00 | 52.81 | 50.96 | 52.40 | 52.40 | 2,359,200 |
17 Jun 2024 | 51.50 | 52.05 | 50.89 | 51.29 | 51.29 | 2,641,900 |
14 Jun 2024 | 52.58 | 53.00 | 51.71 | 51.90 | 51.90 | 2,251,100 |
13 Jun 2024 | 52.48 | 53.79 | 52.36 | 52.92 | 52.92 | 2,895,500 |
12 Jun 2024 | 51.60 | 52.64 | 51.10 | 52.44 | 52.44 | 3,083,800 |
11 Jun 2024 | 52.95 | 52.98 | 50.16 | 50.81 | 50.81 | 4,446,900 |
10 Jun 2024 | 53.50 | 54.24 | 53.28 | 53.60 | 53.60 | 2,018,600 |
07 Jun 2024 | 54.68 | 55.01 | 53.39 | 53.40 | 53.40 | 2,169,500 |
06 Jun 2024 | 54.25 | 55.73 | 54.01 | 55.47 | 55.47 | 2,723,300 |
05 Jun 2024 | 53.93 | 54.90 | 53.90 | 54.28 | 54.28 | 3,605,100 |
04 Jun 2024 | 53.24 | 53.77 | 51.75 | 53.62 | 53.62 | 4,118,200 |
03 Jun 2024 | 55.73 | 56.08 | 53.39 | 54.10 | 54.10 | 3,381,400 |
31 May 2024 | 54.86 | 56.24 | 54.62 | 55.51 | 55.51 | 4,629,700 |
30 May 2024 | 53.85 | 55.76 | 53.71 | 54.77 | 54.77 | 3,508,100 |
29 May 2024 | 53.51 | 54.65 | 52.67 | 54.34 | 54.34 | 3,027,100 |
28 May 2024 | 53.51 | 55.00 | 53.07 | 54.13 | 54.13 | 2,706,200 |
24 May 2024 | 52.00 | 53.90 | 51.72 | 52.99 | 52.99 | 2,532,600 |
23 May 2024 | 52.24 | 52.59 | 51.18 | 51.69 | 51.69 | 3,565,600 |
22 May 2024 | 53.46 | 53.58 | 51.85 | 52.14 | 52.14 | 3,540,200 |
21 May 2024 | 53.56 | 54.93 | 53.30 | 53.73 | 53.73 | 3,581,100 |
20 May 2024 | 53.91 | 54.54 | 53.29 | 54.00 | 54.00 | 4,346,600 |
17 May 2024 | 50.11 | 53.38 | 49.86 | 53.05 | 53.05 | 5,683,800 |
16 May 2024 | 49.88 | 50.24 | 49.37 | 49.83 | 49.83 | 2,842,900 |
15 May 2024 | 50.08 | 50.60 | 49.37 | 49.97 | 49.97 | 2,092,800 |
14 May 2024 | 49.16 | 50.16 | 49.00 | 49.98 | 49.98 | 2,786,000 |
13 May 2024 | 50.85 | 50.85 | 48.91 | 48.98 | 48.98 | 3,785,000 |
10 May 2024 | 52.74 | 53.17 | 50.50 | 50.91 | 50.91 | 2,829,300 |
09 May 2024 | 50.86 | 52.28 | 50.82 | 52.23 | 52.23 | 2,993,500 |
08 May 2024 | 51.10 | 51.65 | 49.96 | 50.56 | 50.56 | 2,993,900 |
07 May 2024 | 51.53 | 52.80 | 50.99 | 51.75 | 51.75 | 6,534,200 |
06 May 2024 | 48.73 | 50.95 | 48.71 | 50.73 | 50.73 | 4,909,800 |
03 May 2024 | 48.94 | 49.09 | 47.52 | 48.41 | 48.41 | 2,224,700 |
02 May 2024 | 47.05 | 48.94 | 46.92 | 48.42 | 48.42 | 3,578,400 |
01 May 2024 | 47.67 | 48.20 | 46.63 | 46.92 | 46.92 | 6,482,200 |
30 Apr 2024 | 48.12 | 49.14 | 45.10 | 45.63 | 45.63 | 8,863,200 |
29 Apr 2024 | 49.66 | 50.60 | 48.42 | 49.42 | 49.42 | 5,424,800 |
26 Apr 2024 | 49.38 | 49.65 | 48.29 | 49.35 | 49.35 | 3,083,400 |
25 Apr 2024 | 48.63 | 49.78 | 47.88 | 49.16 | 49.16 | 2,030,800 |
24 Apr 2024 | 48.72 | 49.52 | 48.10 | 48.76 | 48.76 | 2,881,500 |
23 Apr 2024 | 47.20 | 48.92 | 47.01 | 48.68 | 48.68 | 3,699,300 |
22 Apr 2024 | 47.57 | 47.96 | 46.67 | 47.29 | 47.29 | 4,047,700 |
19 Apr 2024 | 47.91 | 48.90 | 47.72 | 48.10 | 48.10 | 2,202,500 |
18 Apr 2024 | 48.47 | 49.28 | 47.84 | 48.17 | 48.17 | 2,533,600 |
17 Apr 2024 | 48.59 | 49.66 | 47.98 | 48.41 | 48.41 | 2,665,900 |
16 Apr 2024 | 47.77 | 48.80 | 46.27 | 48.19 | 48.19 | 4,572,600 |
15 Apr 2024 | 49.80 | 50.79 | 47.90 | 48.32 | 48.32 | 4,655,000 |
12 Apr 2024 | 51.10 | 52.64 | 49.16 | 49.59 | 49.59 | 8,954,800 |
11 Apr 2024 | 49.31 | 50.93 | 48.44 | 50.47 | 50.47 | 5,881,700 |
10 Apr 2024 | 47.34 | 49.35 | 47.02 | 49.16 | 49.16 | 4,290,900 |
09 Apr 2024 | 49.37 | 49.50 | 46.94 | 47.90 | 47.90 | 3,427,200 |
08 Apr 2024 | 49.26 | 49.26 | 47.19 | 48.75 | 48.75 | 4,162,000 |
05 Apr 2024 | 48.43 | 50.08 | 47.80 | 49.21 | 49.21 | 3,314,000 |
04 Apr 2024 | 49.53 | 50.43 | 48.22 | 48.36 | 48.36 | 6,142,300 |
03 Apr 2024 | 47.86 | 49.98 | 47.74 | 49.86 | 49.86 | 7,506,800 |
02 Apr 2024 | 46.26 | 47.69 | 45.71 | 47.68 | 47.68 | 4,701,800 |
01 Apr 2024 | 44.50 | 46.89 | 44.23 | 46.75 | 46.75 | 7,548,000 |
28 Mar 2024 | 42.75 | 43.79 | 42.64 | 43.32 | 43.32 | 4,247,600 |
27 Mar 2024 | 42.12 | 42.73 | 41.80 | 42.71 | 42.71 | 2,063,900 |
26 Mar 2024 | 42.18 | 42.71 | 41.32 | 42.10 | 42.10 | 2,082,100 |
25 Mar 2024 | 43.42 | 44.20 | 41.93 | 41.97 | 41.97 | 3,623,700 |
22 Mar 2024 | 42.64 | 43.43 | 42.34 | 43.19 | 43.19 | 2,572,800 |
21 Mar 2024 | 42.44 | 43.00 | 42.00 | 42.64 | 42.64 | 3,030,300 |
20 Mar 2024 | 40.92 | 42.23 | 40.81 | 41.98 | 41.98 | 2,711,000 |
19 Mar 2024 | 41.56 | 41.65 | 40.36 | 41.16 | 41.16 | 3,398,400 |
18 Mar 2024 | 41.40 | 42.30 | 40.90 | 41.95 | 41.95 | 4,513,100 |
15 Mar 2024 | 40.08 | 41.76 | 39.78 | 41.11 | 41.11 | 6,701,800 |
14 Mar 2024 | 39.31 | 40.33 | 39.02 | 39.95 | 39.95 | 5,334,800 |
13 Mar 2024 | 42.10 | 42.74 | 39.13 | 39.57 | 39.57 | 9,191,600 |
12 Mar 2024 | 40.96 | 42.15 | 40.66 | 41.96 | 41.96 | 3,718,600 |
11 Mar 2024 | 40.88 | 41.30 | 40.30 | 40.77 | 40.77 | 4,034,300 |
08 Mar 2024 | 44.36 | 44.47 | 40.70 | 41.23 | 41.23 | 6,573,200 |
07 Mar 2024 | 41.70 | 44.09 | 41.67 | 44.07 | 44.07 | 6,182,700 |
06 Mar 2024 | 41.25 | 41.86 | 41.17 | 41.63 | 41.63 | 3,280,900 |
05 Mar 2024 | 41.19 | 41.98 | 40.78 | 40.86 | 40.86 | 2,606,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |