Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 42.22 | 42.22 | 41.33 | 41.84 | 41.84 | 2,738,000 |
25 Jul 2024 | 42.50 | 42.78 | 41.40 | 41.44 | 41.44 | 3,646,700 |
24 Jul 2024 | 43.32 | 43.78 | 42.39 | 42.44 | 42.44 | 3,309,600 |
23 Jul 2024 | 43.66 | 43.80 | 43.30 | 43.78 | 43.78 | 3,543,100 |
22 Jul 2024 | 45.40 | 45.54 | 43.60 | 43.77 | 43.77 | 4,020,100 |
19 Jul 2024 | 45.30 | 45.56 | 44.71 | 45.37 | 45.37 | 2,144,700 |
18 Jul 2024 | 45.98 | 46.88 | 45.24 | 45.30 | 45.30 | 2,583,200 |
17 Jul 2024 | 46.45 | 47.26 | 46.08 | 46.19 | 46.19 | 2,795,800 |
16 Jul 2024 | 46.29 | 46.98 | 46.06 | 46.78 | 46.78 | 2,716,100 |
15 Jul 2024 | 46.04 | 46.43 | 45.83 | 46.15 | 46.15 | 2,288,700 |
12 Jul 2024 | 46.01 | 46.56 | 45.91 | 46.11 | 46.11 | 2,597,700 |
11 Jul 2024 | 44.26 | 46.08 | 44.20 | 45.84 | 45.84 | 4,737,800 |
10 Jul 2024 | 43.99 | 44.01 | 43.46 | 43.91 | 43.91 | 2,352,400 |
09 Jul 2024 | 43.79 | 44.30 | 43.41 | 43.74 | 43.74 | 2,699,500 |
08 Jul 2024 | 43.26 | 43.74 | 43.01 | 43.69 | 43.69 | 2,629,000 |
05 Jul 2024 | 42.84 | 43.30 | 42.60 | 43.04 | 43.04 | 4,584,600 |
03 Jul 2024 | 42.98 | 43.98 | 42.69 | 43.28 | 43.28 | 2,401,100 |
02 Jul 2024 | 42.98 | 43.05 | 42.25 | 42.33 | 42.33 | 3,597,600 |
01 Jul 2024 | 44.55 | 44.67 | 42.59 | 42.86 | 42.86 | 3,263,500 |
28 Jun 2024 | 43.60 | 44.55 | 43.53 | 44.44 | 44.44 | 5,978,400 |
27 Jun 2024 | 42.48 | 43.40 | 42.37 | 43.37 | 43.37 | 3,071,600 |
26 Jun 2024 | 41.73 | 42.54 | 41.73 | 42.43 | 42.43 | 2,222,600 |
25 Jun 2024 | 42.39 | 42.49 | 41.64 | 41.96 | 41.96 | 2,690,900 |
24 Jun 2024 | 42.00 | 42.59 | 41.84 | 42.45 | 42.45 | 3,857,100 |
21 Jun 2024 | 41.70 | 42.21 | 41.59 | 42.00 | 42.00 | 8,870,900 |
20 Jun 2024 | 40.50 | 42.25 | 40.41 | 41.70 | 41.70 | 3,715,700 |
18 Jun 2024 | 40.20 | 40.73 | 40.00 | 40.53 | 40.53 | 2,741,200 |
17 Jun 2024 | 39.61 | 40.43 | 38.96 | 40.39 | 40.39 | 2,964,300 |
14 Jun 2024 | 40.00 | 40.27 | 39.53 | 39.85 | 39.85 | 2,680,900 |
13 Jun 2024 | 40.35 | 40.62 | 40.10 | 40.53 | 40.53 | 3,098,600 |
12 Jun 2024 | 41.46 | 41.70 | 40.14 | 40.47 | 40.47 | 4,028,800 |
11 Jun 2024 | 40.65 | 40.84 | 39.86 | 40.77 | 40.77 | 2,953,800 |
10 Jun 2024 | 40.47 | 40.96 | 40.25 | 40.77 | 40.77 | 3,149,300 |
07 Jun 2024 | 39.77 | 40.72 | 39.66 | 40.69 | 40.69 | 3,041,400 |
06 Jun 2024 | 40.43 | 40.70 | 40.03 | 40.09 | 40.09 | 3,506,800 |
05 Jun 2024 | 39.59 | 40.46 | 39.49 | 40.38 | 40.38 | 3,051,300 |
04 Jun 2024 | 40.05 | 40.28 | 39.41 | 39.44 | 39.44 | 2,684,800 |
03 Jun 2024 | 40.17 | 40.47 | 39.38 | 40.21 | 40.21 | 3,357,100 |
31 May 2024 | 38.71 | 40.19 | 38.53 | 40.17 | 40.17 | 7,458,200 |
30 May 2024 | 38.82 | 38.97 | 38.21 | 38.53 | 38.53 | 3,323,300 |
29 May 2024 | 38.24 | 38.73 | 38.03 | 38.70 | 38.70 | 3,842,200 |
28 May 2024 | 39.72 | 40.07 | 38.62 | 38.98 | 38.98 | 3,672,600 |
24 May 2024 | 39.17 | 39.82 | 39.08 | 39.72 | 39.72 | 2,934,900 |
23 May 2024 | 40.28 | 40.42 | 38.74 | 38.93 | 38.93 | 4,460,700 |
22 May 2024 | 40.58 | 40.73 | 39.92 | 40.20 | 40.20 | 3,323,800 |
21 May 2024 | 41.22 | 41.43 | 40.79 | 40.81 | 40.81 | 2,484,400 |
20 May 2024 | 41.00 | 41.44 | 40.79 | 41.36 | 41.36 | 3,512,700 |
17 May 2024 | 41.56 | 41.91 | 40.96 | 41.03 | 41.03 | 2,705,600 |
16 May 2024 | 41.50 | 42.14 | 41.36 | 41.65 | 41.65 | 3,568,300 |
15 May 2024 | 41.52 | 41.86 | 41.15 | 41.55 | 41.55 | 3,007,500 |
14 May 2024 | 41.29 | 41.77 | 40.93 | 41.29 | 41.29 | 3,422,900 |
13 May 2024 | 41.09 | 41.33 | 40.67 | 40.93 | 40.93 | 2,697,600 |
10 May 2024 | 40.84 | 40.95 | 40.47 | 40.57 | 40.57 | 2,036,800 |
09 May 2024 | 40.08 | 40.97 | 40.03 | 40.85 | 40.85 | 2,715,400 |
08 May 2024 | 40.25 | 40.65 | 39.97 | 40.04 | 40.04 | 4,430,100 |
07 May 2024 | 40.99 | 41.09 | 40.50 | 40.64 | 40.64 | 3,297,000 |
06 May 2024 | 41.40 | 41.74 | 40.52 | 41.01 | 41.01 | 4,505,700 |
03 May 2024 | 41.40 | 41.64 | 40.74 | 41.04 | 41.04 | 4,379,200 |
02 May 2024 | 43.50 | 43.50 | 40.62 | 40.87 | 40.87 | 7,464,000 |
01 May 2024 | 38.92 | 40.41 | 38.64 | 39.75 | 39.75 | 7,354,900 |
30 Apr 2024 | 41.27 | 41.30 | 39.35 | 39.44 | 39.44 | 5,808,000 |
29 Apr 2024 | 41.67 | 42.00 | 41.41 | 41.61 | 41.61 | 4,180,900 |
26 Apr 2024 | 41.69 | 42.38 | 41.06 | 41.09 | 41.09 | 4,682,700 |
25 Apr 2024 | 42.37 | 42.56 | 42.06 | 42.18 | 42.18 | 3,036,100 |
24 Apr 2024 | 43.07 | 43.28 | 42.13 | 42.71 | 42.71 | 2,617,000 |
23 Apr 2024 | 42.69 | 43.13 | 42.47 | 42.85 | 42.85 | 1,791,200 |
22 Apr 2024 | 43.00 | 43.05 | 42.07 | 42.43 | 42.43 | 2,639,100 |
19 Apr 2024 | 42.11 | 42.75 | 42.00 | 42.42 | 42.42 | 2,657,800 |
18 Apr 2024 | 41.89 | 42.76 | 41.52 | 42.04 | 42.04 | 3,502,800 |
17 Apr 2024 | 43.05 | 43.05 | 42.02 | 42.03 | 42.03 | 2,523,100 |
16 Apr 2024 | 42.80 | 43.06 | 42.43 | 42.70 | 42.70 | 2,984,400 |
15 Apr 2024 | 43.08 | 43.95 | 42.65 | 42.85 | 42.85 | 3,970,900 |
12 Apr 2024 | 44.12 | 44.14 | 42.34 | 42.48 | 42.48 | 4,499,900 |
11 Apr 2024 | 44.47 | 45.02 | 44.13 | 44.72 | 44.72 | 2,692,700 |
10 Apr 2024 | 45.42 | 45.49 | 44.29 | 44.68 | 44.68 | 3,056,000 |
09 Apr 2024 | 46.39 | 46.62 | 46.02 | 46.41 | 46.41 | 2,223,900 |
08 Apr 2024 | 46.75 | 47.11 | 46.14 | 46.30 | 46.30 | 2,275,700 |
05 Apr 2024 | 45.86 | 46.64 | 45.76 | 46.53 | 46.53 | 1,923,100 |
04 Apr 2024 | 47.33 | 47.45 | 45.83 | 45.86 | 45.86 | 2,701,200 |
03 Apr 2024 | 46.15 | 47.24 | 46.07 | 46.75 | 46.75 | 2,623,900 |
02 Apr 2024 | 47.04 | 47.13 | 46.33 | 46.42 | 46.42 | 2,901,400 |
01 Apr 2024 | 47.49 | 48.25 | 47.31 | 47.78 | 47.78 | 3,123,500 |
28 Mar 2024 | 46.93 | 47.55 | 46.74 | 47.21 | 47.21 | 3,079,500 |
27 Mar 2024 | 47.00 | 47.12 | 45.99 | 46.60 | 46.60 | 3,222,900 |
26 Mar 2024 | 45.36 | 46.59 | 45.07 | 46.46 | 46.46 | 4,319,500 |
25 Mar 2024 | 44.46 | 44.82 | 44.23 | 44.55 | 44.55 | 2,276,600 |
22 Mar 2024 | 44.72 | 44.95 | 44.33 | 44.47 | 44.47 | 1,857,500 |
21 Mar 2024 | 44.93 | 45.34 | 44.63 | 44.75 | 44.75 | 2,508,100 |
20 Mar 2024 | 44.43 | 44.79 | 43.97 | 44.61 | 44.61 | 2,565,100 |
19 Mar 2024 | 44.12 | 44.48 | 43.71 | 44.47 | 44.47 | 2,715,100 |
18 Mar 2024 | 43.10 | 44.45 | 42.96 | 44.12 | 44.12 | 4,302,200 |
15 Mar 2024 | 42.42 | 43.49 | 42.22 | 42.88 | 42.88 | 5,188,600 |
14 Mar 2024 | 42.58 | 43.53 | 42.50 | 42.77 | 42.77 | 3,944,800 |
13 Mar 2024 | 42.63 | 43.11 | 42.63 | 42.86 | 42.86 | 2,406,500 |
12 Mar 2024 | 42.77 | 43.28 | 42.63 | 42.80 | 42.80 | 2,659,000 |
11 Mar 2024 | 42.46 | 43.05 | 42.31 | 42.64 | 42.64 | 2,247,800 |
08 Mar 2024 | 43.10 | 43.62 | 42.36 | 42.47 | 42.47 | 2,765,200 |
07 Mar 2024 | 42.22 | 43.10 | 42.22 | 42.91 | 42.91 | 2,969,200 |
06 Mar 2024 | 42.39 | 42.58 | 41.92 | 42.03 | 42.03 | 2,644,700 |
05 Mar 2024 | 41.63 | 42.68 | 41.25 | 41.99 | 41.99 | 3,948,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |