Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 43.30 | 44.77 | 42.82 | 44.41 | 44.41 | 17,800 |
25 Jul 2024 | 45.36 | 45.36 | 44.08 | 44.16 | 44.16 | 31,800 |
24 Jul 2024 | 44.81 | 45.93 | 44.81 | 45.23 | 45.23 | 7,600 |
23 Jul 2024 | 45.81 | 48.38 | 45.53 | 46.78 | 46.78 | 28,700 |
22 Jul 2024 | 48.36 | 48.36 | 45.53 | 46.95 | 46.95 | 14,400 |
19 Jul 2024 | 46.73 | 46.73 | 45.99 | 46.16 | 46.16 | 41,700 |
18 Jul 2024 | 46.51 | 47.23 | 46.33 | 46.62 | 46.62 | 16,200 |
17 Jul 2024 | 47.74 | 49.12 | 46.29 | 48.04 | 48.04 | 246,500 |
16 Jul 2024 | 47.04 | 48.25 | 45.94 | 48.14 | 48.14 | 10,500 |
15 Jul 2024 | 48.11 | 48.11 | 47.32 | 47.60 | 47.60 | 15,300 |
12 Jul 2024 | 48.61 | 48.61 | 46.04 | 47.60 | 47.60 | 14,200 |
11 Jul 2024 | 46.72 | 49.05 | 46.72 | 47.99 | 47.99 | 14,600 |
10 Jul 2024 | 46.38 | 49.26 | 46.38 | 47.99 | 47.99 | 14,400 |
09 Jul 2024 | 45.35 | 45.95 | 44.17 | 45.66 | 45.66 | 27,000 |
08 Jul 2024 | 43.58 | 45.70 | 43.02 | 44.32 | 44.32 | 27,600 |
05 Jul 2024 | 44.14 | 46.08 | 43.38 | 44.67 | 44.67 | 17,900 |
03 Jul 2024 | 42.52 | 44.90 | 42.52 | 44.15 | 44.15 | 10,200 |
02 Jul 2024 | 45.00 | 45.16 | 44.22 | 45.16 | 45.16 | 35,300 |
01 Jul 2024 | 46.87 | 46.87 | 44.40 | 45.42 | 45.42 | 20,600 |
28 Jun 2024 | 44.77 | 47.47 | 44.77 | 46.25 | 46.25 | 19,000 |
27 Jun 2024 | 45.15 | 45.20 | 43.58 | 45.03 | 45.03 | 11,300 |
26 Jun 2024 | 43.86 | 46.61 | 43.86 | 45.04 | 45.04 | 46,900 |
25 Jun 2024 | 47.05 | 47.05 | 44.64 | 45.76 | 45.76 | 57,200 |
24 Jun 2024 | 45.15 | 46.65 | 44.97 | 45.35 | 45.35 | 22,800 |
21 Jun 2024 | 44.12 | 46.88 | 44.12 | 46.39 | 46.39 | 10,100 |
20 Jun 2024 | 46.10 | 47.49 | 45.08 | 46.13 | 46.13 | 18,600 |
18 Jun 2024 | 47.21 | 47.21 | 44.44 | 45.86 | 45.86 | 27,700 |
17 Jun 2024 | 46.78 | 46.78 | 44.04 | 45.82 | 45.82 | 10,000 |
14 Jun 2024 | 45.61 | 48.04 | 45.61 | 46.83 | 46.83 | 13,600 |
13 Jun 2024 | 46.91 | 48.70 | 46.22 | 47.56 | 47.56 | 7,900 |
12 Jun 2024 | 50.32 | 50.32 | 48.57 | 48.70 | 48.70 | 20,300 |
11 Jun 2024 | 48.35 | 49.82 | 47.00 | 48.41 | 48.41 | 23,600 |
10 Jun 2024 | 47.99 | 47.99 | 46.32 | 47.91 | 47.91 | 15,500 |
07 Jun 2024 | 46.24 | 49.13 | 46.24 | 47.60 | 47.60 | 13,000 |
06 Jun 2024 | 48.99 | 48.99 | 45.63 | 47.25 | 47.25 | 62,300 |
05 Jun 2024 | 46.83 | 49.16 | 46.27 | 48.08 | 48.08 | 27,800 |
04 Jun 2024 | 47.54 | 49.00 | 46.87 | 47.41 | 47.41 | 20,300 |
03 Jun 2024 | 49.51 | 49.51 | 46.58 | 47.72 | 47.72 | 17,400 |
31 May 2024 | 45.99 | 48.86 | 45.99 | 47.57 | 47.57 | 11,300 |
30 May 2024 | 48.45 | 48.45 | 46.11 | 47.29 | 47.29 | 10,000 |
29 May 2024 | 47.00 | 47.17 | 46.67 | 46.83 | 46.83 | 12,400 |
28 May 2024 | 47.92 | 49.37 | 46.46 | 47.96 | 47.96 | 15,200 |
24 May 2024 | 45.99 | 47.64 | 45.99 | 47.57 | 47.57 | 15,400 |
23 May 2024 | 47.24 | 48.67 | 45.81 | 46.60 | 46.60 | 28,000 |
22 May 2024 | 46.76 | 48.12 | 45.34 | 46.57 | 46.57 | 18,700 |
21 May 2024 | 46.03 | 48.61 | 45.74 | 47.15 | 47.15 | 16,800 |
20 May 2024 | 46.45 | 47.76 | 46.45 | 47.06 | 47.06 | 27,900 |
17 May 2024 | 44.48 | 47.28 | 44.48 | 45.72 | 45.72 | 64,900 |
16 May 2024 | 44.62 | 47.00 | 44.62 | 45.66 | 45.66 | 38,100 |
15 May 2024 | 46.00 | 48.59 | 46.00 | 47.82 | 47.82 | 25,200 |
14 May 2024 | 47.21 | 48.64 | 45.77 | 47.62 | 47.62 | 27,400 |
13 May 2024 | 46.28 | 46.28 | 44.58 | 45.88 | 45.88 | 31,700 |
10 May 2024 | 45.99 | 46.78 | 44.59 | 45.78 | 45.78 | 10,900 |
09 May 2024 | 44.11 | 46.74 | 44.11 | 45.71 | 45.71 | 11,000 |
08 May 2024 | 46.78 | 46.78 | 45.59 | 45.74 | 45.74 | 35,700 |
07 May 2024 | 47.96 | 47.96 | 45.21 | 46.58 | 46.58 | 74,200 |
06 May 2024 | 46.20 | 48.26 | 46.20 | 47.34 | 47.34 | 27,100 |
03 May 2024 | 46.40 | 46.83 | 46.00 | 46.44 | 46.44 | 15,300 |
02 May 2024 | 48.06 | 48.06 | 45.46 | 45.68 | 45.68 | 31,600 |
01 May 2024 | 46.02 | 46.44 | 45.62 | 45.82 | 45.82 | 6,800 |
30 Apr 2024 | 48.11 | 48.11 | 45.58 | 46.33 | 46.33 | 17,700 |
29 Apr 2024 | 45.57 | 48.41 | 45.57 | 46.90 | 46.90 | 30,400 |
26 Apr 2024 | 44.57 | 46.99 | 44.57 | 46.93 | 46.93 | 65,800 |
25 Apr 2024 | 44.30 | 46.05 | 44.30 | 46.05 | 46.05 | 8,000 |
24 Apr 2024 | 46.62 | 48.03 | 45.20 | 46.46 | 46.46 | 14,200 |
23 Apr 2024 | 46.98 | 46.98 | 44.21 | 45.94 | 45.94 | 15,500 |
22 Apr 2024 | 44.24 | 46.77 | 44.24 | 45.67 | 45.67 | 10,200 |
19 Apr 2024 | 43.40 | 45.46 | 43.40 | 44.61 | 44.61 | 10,900 |
18 Apr 2024 | 44.48 | 45.51 | 43.96 | 45.21 | 45.21 | 12,600 |
17 Apr 2024 | 44.48 | 47.24 | 44.48 | 45.68 | 45.68 | 29,800 |
16 Apr 2024 | 46.38 | 47.78 | 44.98 | 46.29 | 46.29 | 15,300 |
15 Apr 2024 | 47.81 | 48.37 | 46.37 | 47.10 | 47.10 | 14,000 |
12 Apr 2024 | 47.74 | 49.13 | 46.22 | 47.22 | 47.22 | 9,500 |
11 Apr 2024 | 47.49 | 48.94 | 46.05 | 47.80 | 47.80 | 8,200 |
10 Apr 2024 | 48.12 | 49.57 | 46.67 | 47.58 | 47.58 | 17,800 |
09 Apr 2024 | 46.74 | 49.60 | 46.73 | 48.19 | 48.19 | 18,200 |
08 Apr 2024 | 47.06 | 49.00 | 47.06 | 48.09 | 48.09 | 17,600 |
05 Apr 2024 | 46.27 | 46.70 | 46.27 | 46.58 | 46.58 | 17,500 |
04 Apr 2024 | 45.20 | 47.00 | 45.20 | 45.98 | 45.98 | 15,000 |
03 Apr 2024 | 45.35 | 47.18 | 44.41 | 46.35 | 46.35 | 11,300 |
02 Apr 2024 | 47.48 | 47.48 | 45.96 | 46.80 | 46.80 | 12,100 |
02 Apr 2024 | 4:1 Stock split | |||||
01 Apr 2024 | 47.79 | 47.79 | 34.19 | 45.99 | 45.99 | 9,600 |
28 Mar 2024 | 46.83 | 46.83 | 36.50 | 45.74 | 45.74 | 8,400 |
27 Mar 2024 | 46.00 | 46.99 | 46.00 | 46.10 | 46.10 | 12,000 |
26 Mar 2024 | 43.83 | 45.04 | 43.83 | 44.60 | 44.60 | 9,600 |
25 Mar 2024 | 43.32 | 44.99 | 43.32 | 44.76 | 44.76 | 15,600 |
22 Mar 2024 | 44.95 | 45.93 | 44.50 | 45.04 | 45.04 | 17,200 |
21 Mar 2024 | 42.63 | 43.93 | 42.63 | 43.58 | 43.58 | 12,400 |
20 Mar 2024 | 42.24 | 42.92 | 42.01 | 42.71 | 42.71 | 18,800 |
19 Mar 2024 | 40.90 | 43.03 | 40.90 | 42.47 | 42.47 | 21,200 |
18 Mar 2024 | 41.58 | 42.67 | 41.58 | 42.12 | 42.12 | 17,600 |
15 Mar 2024 | 40.47 | 42.08 | 40.47 | 41.42 | 41.42 | 10,000 |
14 Mar 2024 | 41.06 | 42.62 | 41.06 | 41.40 | 41.40 | 15,600 |
13 Mar 2024 | 42.50 | 42.88 | 40.36 | 41.52 | 41.52 | 7,200 |
12 Mar 2024 | 40.99 | 43.24 | 40.99 | 41.98 | 41.98 | 13,200 |
11 Mar 2024 | 42.13 | 42.13 | 41.14 | 42.12 | 42.12 | 14,400 |
08 Mar 2024 | 41.34 | 43.44 | 41.34 | 42.07 | 42.07 | 80,000 |
07 Mar 2024 | 43.27 | 43.64 | 42.05 | 42.74 | 42.74 | 39,200 |
06 Mar 2024 | 42.93 | 45.30 | 42.93 | 44.33 | 44.33 | 10,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |