Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 51.12 | 51.62 | 50.71 | 51.44 | 51.44 | 290,100 |
25 Jul 2024 | 50.82 | 51.80 | 50.36 | 50.64 | 50.64 | 350,400 |
24 Jul 2024 | 52.00 | 52.38 | 50.79 | 50.95 | 50.95 | 345,100 |
23 Jul 2024 | 52.54 | 53.30 | 52.41 | 52.47 | 52.47 | 454,700 |
22 Jul 2024 | 51.86 | 52.88 | 51.04 | 52.71 | 52.71 | 626,300 |
19 Jul 2024 | 50.40 | 51.81 | 50.17 | 51.66 | 51.66 | 640,600 |
18 Jul 2024 | 50.34 | 51.40 | 50.26 | 50.52 | 50.52 | 776,300 |
17 Jul 2024 | 49.84 | 50.95 | 49.80 | 50.36 | 50.36 | 538,600 |
16 Jul 2024 | 49.50 | 50.50 | 49.40 | 50.28 | 50.28 | 558,300 |
15 Jul 2024 | 48.56 | 49.21 | 48.24 | 49.11 | 49.11 | 556,000 |
12 Jul 2024 | 49.01 | 49.30 | 48.50 | 48.67 | 48.67 | 424,100 |
11 Jul 2024 | 48.36 | 49.04 | 48.16 | 48.85 | 48.85 | 433,700 |
10 Jul 2024 | 48.37 | 48.55 | 46.88 | 47.54 | 47.54 | 569,200 |
09 Jul 2024 | 47.07 | 49.09 | 46.77 | 48.24 | 48.24 | 718,300 |
08 Jul 2024 | 46.74 | 46.76 | 46.11 | 46.67 | 46.67 | 754,000 |
05 Jul 2024 | 46.34 | 46.74 | 45.76 | 46.41 | 46.41 | 997,900 |
03 Jul 2024 | 45.83 | 46.69 | 45.83 | 46.44 | 46.44 | 611,700 |
02 Jul 2024 | 46.05 | 46.48 | 45.60 | 45.83 | 45.83 | 579,500 |
01 Jul 2024 | 46.90 | 47.30 | 45.81 | 45.91 | 45.91 | 586,300 |
28 Jun 2024 | 47.02 | 47.24 | 46.46 | 46.85 | 46.85 | 1,232,500 |
27 Jun 2024 | 46.53 | 47.04 | 46.36 | 46.75 | 46.75 | 601,100 |
26 Jun 2024 | 46.09 | 46.87 | 46.09 | 46.36 | 46.36 | 674,500 |
25 Jun 2024 | 46.84 | 46.84 | 46.05 | 46.59 | 46.59 | 714,800 |
24 Jun 2024 | 47.28 | 47.71 | 46.70 | 46.87 | 46.87 | 503,100 |
21 Jun 2024 | 46.43 | 47.26 | 46.21 | 47.19 | 47.19 | 1,251,700 |
20 Jun 2024 | 45.76 | 46.79 | 45.76 | 46.58 | 46.58 | 605,200 |
18 Jun 2024 | 47.11 | 47.38 | 45.73 | 46.03 | 46.03 | 1,025,100 |
17 Jun 2024 | 47.74 | 47.90 | 46.68 | 47.15 | 47.15 | 613,200 |
14 Jun 2024 | 48.31 | 48.82 | 47.56 | 47.80 | 47.80 | 337,400 |
13 Jun 2024 | 49.76 | 49.98 | 48.57 | 48.59 | 48.59 | 331,800 |
12 Jun 2024 | 50.13 | 51.11 | 49.30 | 49.77 | 49.77 | 444,000 |
11 Jun 2024 | 48.98 | 49.35 | 48.50 | 48.72 | 48.72 | 387,800 |
10 Jun 2024 | 49.47 | 49.60 | 48.75 | 49.47 | 49.47 | 573,400 |
07 Jun 2024 | 49.44 | 50.14 | 49.41 | 49.93 | 49.93 | 331,800 |
06 Jun 2024 | 49.35 | 50.59 | 49.21 | 50.07 | 50.07 | 393,200 |
05 Jun 2024 | 48.83 | 49.87 | 48.10 | 49.74 | 49.74 | 501,800 |
04 Jun 2024 | 49.70 | 50.10 | 48.42 | 48.49 | 48.49 | 522,600 |
03 Jun 2024 | 50.34 | 50.87 | 49.41 | 49.75 | 49.75 | 473,500 |
31 May 2024 | 48.97 | 49.91 | 48.85 | 49.79 | 49.79 | 650,200 |
30 May 2024 | 48.70 | 48.92 | 48.32 | 48.88 | 48.88 | 424,400 |
29 May 2024 | 48.91 | 48.95 | 48.22 | 48.40 | 48.40 | 485,300 |
28 May 2024 | 49.78 | 50.62 | 49.63 | 49.74 | 49.74 | 462,100 |
24 May 2024 | 49.50 | 50.15 | 49.10 | 49.80 | 49.80 | 445,000 |
23 May 2024 | 50.36 | 50.85 | 49.09 | 49.46 | 49.46 | 559,000 |
22 May 2024 | 50.83 | 51.21 | 50.33 | 50.39 | 50.39 | 768,400 |
21 May 2024 | 53.41 | 53.56 | 51.01 | 51.07 | 51.07 | 902,400 |
20 May 2024 | 55.01 | 55.49 | 52.78 | 53.39 | 53.39 | 1,109,300 |
17 May 2024 | 56.92 | 57.16 | 54.76 | 55.17 | 55.17 | 1,014,800 |
16 May 2024 | 57.46 | 57.60 | 56.52 | 57.02 | 57.02 | 523,500 |
15 May 2024 | 58.27 | 58.29 | 56.74 | 57.45 | 57.45 | 642,500 |
14 May 2024 | 56.78 | 58.21 | 56.55 | 57.66 | 57.66 | 902,100 |
13 May 2024 | 55.57 | 56.47 | 55.37 | 56.31 | 56.31 | 615,100 |
10 May 2024 | 55.32 | 55.32 | 54.86 | 55.07 | 55.07 | 829,800 |
09 May 2024 | 55.54 | 56.42 | 55.15 | 55.32 | 55.32 | 1,038,900 |
08 May 2024 | 55.85 | 56.88 | 54.60 | 55.07 | 55.07 | 1,770,700 |
07 May 2024 | 55.99 | 56.85 | 55.56 | 56.35 | 56.35 | 1,646,400 |
06 May 2024 | 55.31 | 55.88 | 54.83 | 55.75 | 55.75 | 2,060,500 |
03 May 2024 | 53.91 | 55.65 | 53.34 | 55.07 | 55.07 | 14,590,700 |
02 May 2024 | 52.16 | 54.07 | 50.68 | 53.66 | 53.66 | 4,934,100 |
01 May 2024 | 47.65 | 48.61 | 47.53 | 47.85 | 47.85 | 597,600 |
30 Apr 2024 | 48.50 | 48.80 | 47.54 | 47.56 | 47.56 | 546,400 |
29 Apr 2024 | 48.58 | 49.16 | 48.50 | 48.91 | 48.91 | 503,400 |
26 Apr 2024 | 48.63 | 49.13 | 48.44 | 48.62 | 48.62 | 555,700 |
25 Apr 2024 | 47.62 | 48.72 | 47.36 | 48.10 | 48.10 | 563,000 |
24 Apr 2024 | 49.34 | 49.34 | 48.52 | 49.17 | 49.17 | 518,300 |
23 Apr 2024 | 48.53 | 49.34 | 48.13 | 49.17 | 49.17 | 449,600 |
22 Apr 2024 | 48.43 | 48.73 | 47.90 | 48.48 | 48.48 | 423,200 |
19 Apr 2024 | 47.44 | 48.14 | 47.44 | 48.00 | 48.00 | 386,900 |
18 Apr 2024 | 47.31 | 48.22 | 47.15 | 47.59 | 47.59 | 348,500 |
17 Apr 2024 | 47.68 | 47.68 | 46.95 | 47.06 | 47.06 | 382,400 |
16 Apr 2024 | 47.70 | 47.89 | 47.24 | 47.37 | 47.37 | 375,200 |
15 Apr 2024 | 48.50 | 49.26 | 47.67 | 47.90 | 47.90 | 576,200 |
12 Apr 2024 | 49.24 | 49.24 | 47.92 | 48.19 | 48.19 | 740,200 |
11 Apr 2024 | 50.22 | 50.42 | 49.50 | 49.57 | 49.57 | 596,300 |
10 Apr 2024 | 51.18 | 51.19 | 49.90 | 50.03 | 50.03 | 511,100 |
09 Apr 2024 | 51.94 | 54.03 | 51.83 | 52.14 | 52.14 | 845,700 |
08 Apr 2024 | 52.08 | 52.67 | 51.42 | 51.48 | 51.48 | 466,500 |
05 Apr 2024 | 51.70 | 52.21 | 50.92 | 52.12 | 52.12 | 527,900 |
04 Apr 2024 | 52.76 | 53.89 | 51.14 | 51.83 | 51.83 | 712,300 |
03 Apr 2024 | 52.95 | 52.95 | 52.15 | 52.61 | 52.61 | 875,200 |
02 Apr 2024 | 52.90 | 53.18 | 52.21 | 52.65 | 52.65 | 542,700 |
01 Apr 2024 | 53.59 | 53.76 | 53.05 | 53.43 | 53.43 | 344,100 |
28 Mar 2024 | 52.73 | 53.62 | 52.52 | 53.34 | 53.34 | 468,400 |
27 Mar 2024 | 52.76 | 53.33 | 52.50 | 52.83 | 52.83 | 601,700 |
26 Mar 2024 | 52.15 | 53.44 | 52.15 | 52.53 | 52.53 | 581,800 |
25 Mar 2024 | 51.74 | 52.20 | 51.59 | 51.90 | 51.90 | 313,000 |
22 Mar 2024 | 53.00 | 53.13 | 51.67 | 51.94 | 51.94 | 479,300 |
21 Mar 2024 | 53.60 | 53.60 | 52.52 | 52.68 | 52.68 | 490,000 |
20 Mar 2024 | 51.46 | 53.21 | 51.38 | 53.13 | 53.13 | 503,600 |
19 Mar 2024 | 51.17 | 51.88 | 50.94 | 51.59 | 51.59 | 406,100 |
18 Mar 2024 | 51.35 | 52.32 | 51.31 | 51.64 | 51.64 | 481,300 |
15 Mar 2024 | 51.11 | 51.38 | 50.67 | 51.21 | 51.21 | 635,500 |
14 Mar 2024 | 51.70 | 51.75 | 50.72 | 51.13 | 51.13 | 553,000 |
13 Mar 2024 | 52.00 | 52.58 | 51.62 | 51.71 | 51.71 | 468,100 |
12 Mar 2024 | 51.86 | 52.57 | 51.52 | 52.33 | 52.33 | 477,100 |
11 Mar 2024 | 51.38 | 52.20 | 51.38 | 51.90 | 51.90 | 549,200 |
08 Mar 2024 | 52.00 | 53.18 | 51.71 | 51.72 | 51.72 | 419,600 |
07 Mar 2024 | 51.48 | 52.46 | 51.05 | 51.90 | 51.90 | 390,200 |
06 Mar 2024 | 52.41 | 52.58 | 50.83 | 51.44 | 51.44 | 440,500 |
05 Mar 2024 | 52.42 | 53.08 | 51.76 | 52.06 | 52.06 | 627,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |