Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 50.75 | 51.12 | 50.50 | 50.72 | 50.72 | 2,481 |
25 Jul 2024 | 49.97 | 50.95 | 49.86 | 50.71 | 50.71 | 3,412 |
24 Jul 2024 | 49.83 | 50.07 | 49.56 | 49.83 | 49.83 | 2,545 |
23 Jul 2024 | 49.93 | 50.13 | 49.59 | 49.96 | 49.96 | 11,081 |
22 Jul 2024 | 49.53 | 49.92 | 49.31 | 49.59 | 49.59 | 1,459 |
19 Jul 2024 | 49.48 | 49.58 | 49.17 | 49.27 | 49.27 | 1,674 |
18 Jul 2024 | 50.39 | 50.65 | 50.05 | 50.06 | 50.06 | 9,839 |
17 Jul 2024 | 50.66 | 50.76 | 49.97 | 49.97 | 49.97 | 71,823 |
16 Jul 2024 | 49.98 | 50.73 | 49.77 | 50.54 | 50.54 | 7,881 |
15 Jul 2024 | 50.04 | 50.39 | 49.64 | 49.90 | 49.90 | 5,790 |
12 Jul 2024 | 49.64 | 50.18 | 49.64 | 49.91 | 49.91 | 25,151 |
11 Jul 2024 | 48.49 | 49.36 | 48.27 | 49.42 | 49.42 | 5,366 |
10 Jul 2024 | 47.69 | 48.07 | 47.62 | 47.92 | 47.92 | 2,841 |
09 Jul 2024 | 47.33 | 47.43 | 47.11 | 47.26 | 47.26 | 5,170 |
08 Jul 2024 | 46.60 | 47.34 | 46.55 | 47.05 | 47.05 | 3,863 |
05 Jul 2024 | 46.19 | 46.40 | 46.11 | 46.40 | 46.40 | 5,879 |
04 Jul 2024 | 46.16 | 46.31 | 46.11 | 46.21 | 46.21 | 1,553 |
03 Jul 2024 | 46.62 | 46.75 | 46.09 | 46.19 | 46.19 | 4,702 |
02 Jul 2024 | 47.01 | 47.04 | 46.57 | 46.72 | 46.72 | 20,588 |
01 Jul 2024 | 47.21 | 47.57 | 47.04 | 47.21 | 47.21 | 4,181 |
28 Jun 2024 | 47.49 | 47.55 | 47.04 | 47.04 | 47.04 | 14,616 |
27 Jun 2024 | 47.19 | 47.25 | 46.89 | 47.19 | 47.19 | 6,014 |
26 Jun 2024 | 47.89 | 47.96 | 47.22 | 47.36 | 47.36 | 14,926 |
25 Jun 2024 | 48.03 | 48.21 | 47.72 | 48.13 | 48.13 | 9,224 |
24 Jun 2024 | 46.99 | 48.09 | 46.79 | 48.09 | 48.09 | 45,855 |
21 Jun 2024 | 46.56 | 47.05 | 46.49 | 46.84 | 46.84 | 5,139 |
20 Jun 2024 | 46.00 | 46.13 | 45.83 | 46.12 | 46.12 | 4,579 |
19 Jun 2024 | 45.89 | 46.11 | 45.67 | 45.77 | 45.77 | 3,502 |
18 Jun 2024 | 46.42 | 46.42 | 45.99 | 46.03 | 46.03 | 8,035 |
17 Jun 2024 | 46.64 | 46.80 | 46.20 | 46.25 | 46.25 | 5,623 |
14 Jun 2024 | 46.73 | 47.05 | 46.51 | 46.64 | 46.64 | 14,906 |
13 Jun 2024 | 46.82 | 47.12 | 46.78 | 47.02 | 47.02 | 13,038 |
12 Jun 2024 | 46.68 | 47.36 | 46.68 | 47.13 | 47.13 | 25,097 |
11 Jun 2024 | 46.56 | 46.80 | 46.27 | 46.38 | 46.38 | 28,807 |
10 Jun 2024 | 46.86 | 46.86 | 46.02 | 46.36 | 46.36 | 43,493 |
07 Jun 2024 | 46.83 | 47.03 | 46.71 | 46.81 | 46.81 | 34,242 |
06 Jun 2024 | 47.00 | 47.10 | 46.78 | 47.01 | 47.01 | 28,032 |
05 Jun 2024 | 46.24 | 46.82 | 46.14 | 46.82 | 46.82 | 21,994 |
04 Jun 2024 | 46.21 | 46.31 | 45.93 | 46.05 | 46.05 | 8,703 |
03 Jun 2024 | 45.68 | 46.61 | 45.48 | 46.71 | 46.71 | 24,229 |
31 May 2024 | 45.23 | 45.80 | 44.86 | 45.50 | 45.50 | 32,130 |
30 May 2024 | 44.43 | 44.84 | 44.43 | 44.81 | 44.81 | 16,950 |
29 May 2024 | 45.00 | 45.26 | 44.37 | 44.53 | 44.53 | 31,619 |
28 May 2024 | 45.90 | 46.17 | 45.18 | 45.23 | 45.23 | 15,725 |
24 May 2024 | 45.98 | 46.03 | 45.66 | 46.03 | 46.03 | 57,297 |
23 May 2024 | 46.47 | 46.57 | 45.91 | 46.09 | 46.09 | 61,281 |
22 May 2024 | 46.12 | 46.54 | 45.92 | 46.51 | 46.51 | 4,813 |
21 May 2024 | 46.21 | 46.28 | 46.03 | 45.92 | 45.92 | 4,260 |
20 May 2024 | 45.87 | 46.07 | 45.86 | 46.02 | 46.02 | 5,371 |
17 May 2024 | 46.10 | 46.18 | 45.72 | 45.75 | 45.75 | 8,891 |
16 May 2024 | 46.01 | 46.17 | 45.68 | 45.95 | 45.95 | 20,435 |
15 May 2024 | 45.61 | 46.05 | 45.48 | 46.05 | 46.05 | 22,772 |
14 May 2024 | 45.44 | 45.79 | 45.21 | 45.45 | 45.45 | 8,616 |
13 May 2024 | 44.88 | 45.43 | 44.82 | 45.28 | 45.28 | 36,316 |
10 May 2024 | 45.16 | 45.36 | 44.91 | 44.91 | 44.91 | 14,356 |
09 May 2024 | 44.96 | 45.20 | 44.81 | 45.04 | 45.04 | 10,526 |
08 May 2024 | 45.31 | 45.35 | 44.96 | 45.12 | 45.12 | 6,833 |
07 May 2024 | 45.19 | 45.31 | 45.00 | 45.25 | 45.25 | 13,618 |
03 May 2024 | 45.00 | 45.59 | 44.86 | 45.10 | 45.10 | 34,411 |
02 May 2024 | 44.30 | 44.30 | 43.87 | 44.24 | 44.24 | 38,146 |
01 May 2024 | 43.10 | 43.10 | 42.83 | 43.37 | 43.37 | 237 |
30 Apr 2024 | 43.47 | 43.47 | 43.12 | 43.24 | 43.24 | 3,520 |
29 Apr 2024 | 42.67 | 43.54 | 42.67 | 43.43 | 43.43 | 13,134 |
26 Apr 2024 | 42.35 | 42.65 | 42.25 | 42.46 | 42.46 | 6,738 |
25 Apr 2024 | 43.10 | 43.17 | 41.98 | 42.08 | 42.08 | 15,795 |
24 Apr 2024 | 43.02 | 43.16 | 42.84 | 42.90 | 42.90 | 2,663 |
23 Apr 2024 | 42.49 | 42.86 | 42.42 | 43.16 | 43.16 | 12,088 |
22 Apr 2024 | 42.25 | 42.29 | 42.08 | 42.18 | 42.18 | 16,930 |
19 Apr 2024 | 41.90 | 42.22 | 41.55 | 41.88 | 41.88 | 42,120 |
18 Apr 2024 | 42.35 | 42.46 | 42.00 | 42.22 | 42.22 | 67,654 |
17 Apr 2024 | 42.48 | 42.74 | 42.45 | 42.47 | 42.47 | 6,173 |
16 Apr 2024 | 42.84 | 42.89 | 42.49 | 42.85 | 42.85 | 44,172 |
15 Apr 2024 | 43.59 | 43.67 | 43.22 | 43.29 | 43.29 | 15,747 |
12 Apr 2024 | 44.27 | 44.47 | 43.64 | 43.67 | 43.67 | 8,654 |
11 Apr 2024 | 44.03 | 44.56 | 43.92 | 44.01 | 44.01 | 24,960 |
10 Apr 2024 | 44.83 | 44.92 | 43.78 | 43.85 | 43.85 | 23,525 |
09 Apr 2024 | 44.21 | 44.70 | 44.21 | 44.56 | 44.56 | 13,912 |
08 Apr 2024 | 44.13 | 44.28 | 44.00 | 44.21 | 44.21 | 23,577 |
05 Apr 2024 | 44.09 | 44.18 | 43.76 | 44.19 | 44.19 | 44,264 |
04 Apr 2024 | 44.64 | 44.90 | 44.46 | 44.78 | 44.78 | 78,757 |
03 Apr 2024 | 44.46 | 44.64 | 44.44 | 44.61 | 44.61 | 9,104 |
02 Apr 2024 | 45.49 | 45.79 | 44.71 | 44.79 | 44.79 | 20,678 |
28 Mar 2024 | 45.94 | 46.07 | 45.79 | 46.01 | 46.01 | 39,736 |
27 Mar 2024 | 45.50 | 45.84 | 45.30 | 45.84 | 45.84 | 20,502 |
26 Mar 2024 | 45.43 | 45.78 | 45.27 | 45.37 | 45.37 | 15,961 |
25 Mar 2024 | 45.31 | 45.48 | 45.11 | 45.25 | 45.25 | 80,531 |
22 Mar 2024 | 45.78 | 45.83 | 45.33 | 45.33 | 45.33 | 11,974 |
21 Mar 2024 | 45.58 | 46.07 | 45.56 | 45.81 | 45.81 | 7,504 |
20 Mar 2024 | 45.11 | 45.27 | 44.67 | 44.83 | 44.83 | 3,257 |
19 Mar 2024 | 44.92 | 45.16 | 44.65 | 45.16 | 45.16 | 31,062 |
18 Mar 2024 | 45.56 | 45.56 | 44.90 | 45.17 | 45.17 | 43,593 |
15 Mar 2024 | 45.26 | 45.40 | 45.00 | 45.05 | 45.05 | 38,635 |
14 Mar 2024 | 46.12 | 46.12 | 45.23 | 45.19 | 45.19 | 32,941 |
13 Mar 2024 | 45.83 | 46.25 | 45.75 | 45.99 | 45.99 | 40,317 |
12 Mar 2024 | 46.21 | 46.23 | 45.73 | 45.73 | 45.73 | 7,306 |
11 Mar 2024 | 46.17 | 46.51 | 46.05 | 46.17 | 46.17 | 8,847 |
08 Mar 2024 | 45.95 | 46.50 | 45.82 | 46.26 | 46.26 | 9,991 |
07 Mar 2024 | 45.94 | 46.20 | 45.83 | 45.98 | 45.98 | 3,824 |
06 Mar 2024 | 45.80 | 46.01 | 45.80 | 46.04 | 46.04 | 19,213 |
05 Mar 2024 | 46.16 | 46.18 | 45.75 | 45.75 | 45.75 | 15,034 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |