Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 50.45 | 50.73 | 49.76 | 50.16 | 50.16 | 748,800 |
25 Jul 2024 | 49.69 | 50.64 | 49.37 | 49.83 | 49.83 | 996,700 |
24 Jul 2024 | 50.93 | 51.25 | 49.61 | 49.63 | 49.63 | 1,248,000 |
23 Jul 2024 | 50.19 | 51.41 | 49.90 | 51.27 | 51.27 | 1,143,700 |
22 Jul 2024 | 49.69 | 50.66 | 49.18 | 50.47 | 50.47 | 974,900 |
19 Jul 2024 | 49.53 | 49.72 | 49.07 | 49.39 | 49.39 | 842,300 |
18 Jul 2024 | 50.43 | 50.83 | 49.53 | 49.65 | 49.65 | 970,700 |
17 Jul 2024 | 50.95 | 51.49 | 50.36 | 50.42 | 50.42 | 1,016,100 |
16 Jul 2024 | 49.26 | 52.07 | 48.87 | 51.67 | 51.67 | 2,263,500 |
15 Jul 2024 | 48.81 | 49.17 | 48.02 | 48.92 | 48.92 | 628,800 |
12 Jul 2024 | 48.14 | 49.24 | 48.00 | 48.76 | 48.76 | 1,058,000 |
11 Jul 2024 | 47.79 | 48.32 | 47.47 | 47.92 | 47.92 | 611,300 |
10 Jul 2024 | 46.91 | 47.42 | 46.52 | 47.34 | 47.34 | 804,600 |
09 Jul 2024 | 47.90 | 48.15 | 46.63 | 46.73 | 46.73 | 1,384,400 |
08 Jul 2024 | 47.72 | 48.69 | 47.29 | 48.10 | 48.10 | 1,695,500 |
05 Jul 2024 | 46.59 | 46.77 | 46.25 | 46.77 | 46.77 | 1,179,200 |
03 Jul 2024 | 47.37 | 47.59 | 46.53 | 46.95 | 46.95 | 577,300 |
02 Jul 2024 | 47.60 | 48.03 | 47.13 | 47.25 | 47.25 | 1,011,200 |
01 Jul 2024 | 48.29 | 48.29 | 47.18 | 47.74 | 47.74 | 1,203,500 |
28 Jun 2024 | 48.20 | 48.92 | 47.97 | 48.18 | 48.18 | 1,929,800 |
27 Jun 2024 | 47.80 | 48.55 | 47.59 | 48.15 | 48.15 | 1,052,800 |
26 Jun 2024 | 47.07 | 47.84 | 47.05 | 47.66 | 47.66 | 1,123,300 |
25 Jun 2024 | 47.17 | 47.47 | 46.83 | 47.36 | 47.36 | 1,064,900 |
24 Jun 2024 | 48.21 | 48.57 | 47.05 | 47.11 | 47.11 | 1,662,500 |
21 Jun 2024 | 46.83 | 48.50 | 46.61 | 48.45 | 48.45 | 5,601,100 |
20 Jun 2024 | 46.54 | 47.04 | 46.41 | 46.96 | 46.96 | 1,279,900 |
18 Jun 2024 | 46.97 | 47.15 | 46.04 | 46.58 | 46.58 | 1,444,000 |
17 Jun 2024 | 46.05 | 47.14 | 45.90 | 47.06 | 47.06 | 1,583,400 |
14 Jun 2024 | 48.00 | 48.04 | 46.48 | 46.70 | 46.70 | 931,300 |
13 Jun 2024 | 48.85 | 49.07 | 47.78 | 48.34 | 48.34 | 1,405,600 |
12 Jun 2024 | 48.41 | 48.81 | 47.46 | 48.78 | 48.78 | 2,248,100 |
11 Jun 2024 | 45.89 | 46.41 | 45.76 | 45.92 | 45.92 | 1,461,500 |
10 Jun 2024 | 45.02 | 46.08 | 44.69 | 45.83 | 45.83 | 1,828,400 |
07 Jun 2024 | 47.63 | 47.84 | 45.62 | 45.75 | 45.75 | 2,792,100 |
06 Jun 2024 | 52.58 | 53.58 | 48.47 | 48.56 | 48.56 | 5,779,000 |
05 Jun 2024 | 47.50 | 48.74 | 47.22 | 48.24 | 48.24 | 3,588,500 |
04 Jun 2024 | 47.72 | 47.88 | 46.82 | 47.09 | 47.09 | 1,525,600 |
03 Jun 2024 | 48.83 | 48.83 | 47.47 | 47.92 | 47.92 | 2,608,000 |
31 May 2024 | 48.06 | 48.27 | 47.21 | 48.17 | 48.17 | 2,088,900 |
30 May 2024 | 48.22 | 48.47 | 47.17 | 47.85 | 47.85 | 2,201,800 |
29 May 2024 | 48.86 | 49.47 | 48.75 | 49.34 | 49.34 | 1,028,600 |
28 May 2024 | 49.55 | 49.86 | 49.27 | 49.50 | 49.50 | 837,300 |
24 May 2024 | 49.17 | 49.53 | 48.96 | 49.34 | 49.34 | 816,600 |
23 May 2024 | 49.75 | 49.97 | 48.62 | 48.88 | 48.88 | 1,445,500 |
22 May 2024 | 49.60 | 50.25 | 49.11 | 49.56 | 49.56 | 1,267,400 |
21 May 2024 | 48.60 | 49.45 | 48.58 | 49.43 | 49.43 | 1,286,500 |
20 May 2024 | 48.75 | 49.09 | 48.60 | 48.87 | 48.87 | 981,600 |
17 May 2024 | 49.27 | 49.33 | 48.79 | 48.85 | 48.85 | 854,000 |
16 May 2024 | 49.68 | 49.68 | 49.02 | 49.20 | 49.20 | 798,800 |
15 May 2024 | 48.78 | 49.47 | 48.24 | 49.32 | 49.32 | 1,255,400 |
14 May 2024 | 49.11 | 49.54 | 48.69 | 48.73 | 48.73 | 1,290,400 |
13 May 2024 | 49.10 | 49.67 | 48.55 | 48.57 | 48.57 | 967,100 |
10 May 2024 | 49.11 | 49.36 | 48.55 | 49.10 | 49.10 | 955,200 |
09 May 2024 | 49.25 | 49.39 | 48.32 | 48.92 | 48.92 | 1,579,500 |
08 May 2024 | 48.73 | 49.25 | 48.52 | 49.21 | 49.21 | 984,700 |
07 May 2024 | 49.38 | 49.53 | 48.73 | 48.81 | 48.81 | 1,856,300 |
06 May 2024 | 48.25 | 49.08 | 48.01 | 48.95 | 48.95 | 1,362,200 |
03 May 2024 | 48.22 | 48.57 | 47.63 | 47.77 | 47.77 | 1,101,100 |
02 May 2024 | 47.06 | 47.54 | 46.47 | 47.51 | 47.51 | 893,800 |
01 May 2024 | 46.23 | 47.50 | 46.04 | 46.63 | 46.63 | 1,469,400 |
30 Apr 2024 | 46.50 | 47.38 | 46.21 | 46.23 | 46.23 | 2,218,200 |
29 Apr 2024 | 46.83 | 47.05 | 46.50 | 46.76 | 46.76 | 1,233,100 |
26 Apr 2024 | 45.98 | 46.85 | 45.72 | 46.61 | 46.61 | 1,461,200 |
25 Apr 2024 | 44.73 | 45.89 | 44.69 | 45.68 | 45.68 | 2,584,500 |
24 Apr 2024 | 45.00 | 45.53 | 44.87 | 45.04 | 45.04 | 1,459,800 |
23 Apr 2024 | 43.78 | 44.93 | 43.53 | 44.72 | 44.72 | 1,850,600 |
22 Apr 2024 | 43.75 | 43.99 | 43.30 | 43.92 | 43.92 | 1,342,300 |
19 Apr 2024 | 43.79 | 44.03 | 43.32 | 43.56 | 43.56 | 1,223,300 |
18 Apr 2024 | 44.26 | 44.62 | 43.40 | 43.77 | 43.77 | 1,500,000 |
17 Apr 2024 | 45.15 | 45.15 | 44.69 | 44.80 | 44.80 | 1,319,200 |
16 Apr 2024 | 44.62 | 45.06 | 44.20 | 45.03 | 45.03 | 1,736,400 |
15 Apr 2024 | 45.74 | 45.84 | 44.27 | 44.33 | 44.33 | 1,971,200 |
12 Apr 2024 | 45.28 | 46.42 | 45.26 | 45.60 | 45.60 | 2,121,400 |
11 Apr 2024 | 47.51 | 47.51 | 46.78 | 47.10 | 47.10 | 1,516,700 |
10 Apr 2024 | 47.03 | 47.30 | 46.73 | 46.74 | 46.74 | 1,338,300 |
09 Apr 2024 | 47.50 | 47.85 | 47.41 | 47.69 | 47.69 | 1,374,400 |
08 Apr 2024 | 47.94 | 48.03 | 47.44 | 47.50 | 47.50 | 1,089,800 |
05 Apr 2024 | 47.60 | 47.91 | 47.52 | 47.59 | 47.59 | 1,326,500 |
04 Apr 2024 | 48.95 | 49.06 | 47.58 | 47.61 | 47.61 | 1,576,400 |
03 Apr 2024 | 48.60 | 49.07 | 48.58 | 48.62 | 48.62 | 1,417,100 |
02 Apr 2024 | 48.74 | 49.03 | 48.25 | 48.60 | 48.60 | 1,945,600 |
01 Apr 2024 | 49.61 | 49.80 | 49.10 | 49.19 | 49.19 | 1,235,400 |
28 Mar 2024 | 50.39 | 50.46 | 49.37 | 49.45 | 49.45 | 1,480,200 |
27 Mar 2024 | 49.94 | 50.56 | 49.74 | 50.49 | 50.49 | 1,296,900 |
26 Mar 2024 | 50.03 | 50.37 | 49.50 | 49.52 | 49.52 | 1,392,100 |
25 Mar 2024 | 50.72 | 51.67 | 49.77 | 49.81 | 49.81 | 1,402,000 |
22 Mar 2024 | 50.33 | 51.05 | 49.71 | 50.93 | 50.93 | 1,849,600 |
21 Mar 2024 | 50.82 | 51.34 | 50.26 | 50.69 | 50.69 | 1,397,000 |
20 Mar 2024 | 49.74 | 50.62 | 49.54 | 50.22 | 50.22 | 1,354,700 |
19 Mar 2024 | 49.07 | 50.22 | 49.04 | 49.74 | 49.74 | 1,409,000 |
18 Mar 2024 | 50.02 | 50.14 | 49.45 | 49.50 | 49.50 | 1,858,100 |
15 Mar 2024 | 50.19 | 50.53 | 49.18 | 50.02 | 50.02 | 4,335,600 |
14 Mar 2024 | 51.30 | 51.54 | 50.04 | 50.23 | 50.23 | 1,881,600 |
13 Mar 2024 | 51.47 | 51.85 | 50.91 | 51.56 | 51.56 | 2,765,600 |
12 Mar 2024 | 51.76 | 52.78 | 51.21 | 51.51 | 51.51 | 2,870,500 |
11 Mar 2024 | 54.03 | 54.14 | 51.47 | 51.54 | 51.54 | 3,007,600 |
08 Mar 2024 | 53.03 | 54.86 | 52.75 | 54.28 | 54.28 | 3,412,600 |
07 Mar 2024 | 53.75 | 55.14 | 51.25 | 52.84 | 52.84 | 13,566,200 |
06 Mar 2024 | 61.53 | 63.09 | 61.27 | 61.96 | 61.96 | 4,069,100 |
05 Mar 2024 | 62.21 | 62.41 | 60.79 | 61.11 | 61.11 | 2,366,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |