Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 44.58 | 45.31 | 44.14 | 44.59 | 44.59 | 200,200 |
25 Jul 2024 | 44.80 | 45.33 | 43.10 | 44.25 | 44.25 | 492,200 |
24 Jul 2024 | 47.60 | 47.84 | 44.78 | 44.94 | 44.94 | 407,200 |
23 Jul 2024 | 47.45 | 47.85 | 47.04 | 47.39 | 47.39 | 237,900 |
22 Jul 2024 | 48.13 | 48.29 | 47.17 | 47.83 | 47.83 | 349,900 |
19 Jul 2024 | 48.30 | 50.01 | 47.94 | 48.20 | 48.20 | 1,196,400 |
18 Jul 2024 | 47.05 | 48.22 | 46.70 | 47.97 | 47.97 | 417,800 |
17 Jul 2024 | 47.63 | 47.70 | 46.13 | 46.86 | 46.86 | 438,300 |
16 Jul 2024 | 48.00 | 48.67 | 46.22 | 47.35 | 47.35 | 456,500 |
15 Jul 2024 | 48.31 | 49.10 | 47.20 | 47.92 | 47.92 | 473,600 |
12 Jul 2024 | 46.67 | 48.09 | 46.30 | 47.99 | 47.99 | 818,300 |
11 Jul 2024 | 46.78 | 47.45 | 46.19 | 46.87 | 46.87 | 766,600 |
10 Jul 2024 | 44.50 | 46.79 | 44.50 | 46.79 | 46.79 | 617,200 |
09 Jul 2024 | 45.46 | 46.09 | 44.08 | 44.52 | 44.52 | 655,000 |
08 Jul 2024 | 45.64 | 46.41 | 44.94 | 45.46 | 45.46 | 525,900 |
05 Jul 2024 | 46.11 | 46.11 | 44.80 | 45.84 | 45.84 | 463,200 |
03 Jul 2024 | 45.80 | 46.10 | 45.29 | 45.60 | 45.60 | 475,300 |
02 Jul 2024 | 44.16 | 46.23 | 44.16 | 45.52 | 45.52 | 806,700 |
01 Jul 2024 | 46.03 | 46.09 | 43.95 | 44.02 | 44.02 | 370,800 |
28 Jun 2024 | 46.21 | 46.25 | 45.00 | 45.48 | 45.48 | 279,200 |
27 Jun 2024 | 45.17 | 45.84 | 44.73 | 45.72 | 45.72 | 229,400 |
26 Jun 2024 | 45.95 | 46.00 | 43.87 | 45.12 | 45.12 | 461,300 |
25 Jun 2024 | 44.00 | 46.35 | 43.07 | 46.14 | 46.14 | 802,200 |
24 Jun 2024 | 42.54 | 43.98 | 42.54 | 43.83 | 43.83 | 494,800 |
21 Jun 2024 | 44.22 | 44.22 | 42.45 | 42.66 | 42.66 | 561,600 |
20 Jun 2024 | 42.99 | 43.69 | 42.70 | 43.52 | 43.52 | 401,700 |
18 Jun 2024 | 42.42 | 43.17 | 42.37 | 42.43 | 42.43 | 234,600 |
17 Jun 2024 | 43.20 | 43.84 | 41.60 | 42.43 | 42.43 | 474,900 |
14 Jun 2024 | 44.23 | 44.41 | 43.03 | 43.61 | 43.61 | 662,800 |
13 Jun 2024 | 46.95 | 46.95 | 43.17 | 43.87 | 43.87 | 1,308,800 |
12 Jun 2024 | 44.12 | 45.40 | 43.22 | 44.04 | 44.04 | 1,383,000 |
11 Jun 2024 | 44.38 | 44.38 | 43.23 | 43.37 | 43.37 | 487,600 |
10 Jun 2024 | 42.74 | 44.81 | 42.41 | 44.39 | 44.39 | 490,300 |
07 Jun 2024 | 42.30 | 43.58 | 42.28 | 42.83 | 42.83 | 709,100 |
06 Jun 2024 | 42.35 | 43.40 | 41.75 | 42.42 | 42.42 | 442,400 |
05 Jun 2024 | 42.65 | 43.81 | 41.81 | 42.61 | 42.61 | 1,136,300 |
04 Jun 2024 | 46.00 | 46.00 | 42.01 | 42.99 | 42.99 | 1,403,000 |
03 Jun 2024 | 48.82 | 48.84 | 46.41 | 46.68 | 46.68 | 884,700 |
31 May 2024 | 48.93 | 49.33 | 48.13 | 48.45 | 48.45 | 426,300 |
30 May 2024 | 47.00 | 49.28 | 46.99 | 48.61 | 48.61 | 1,471,700 |
29 May 2024 | 45.70 | 46.66 | 45.14 | 46.65 | 46.65 | 302,000 |
28 May 2024 | 44.80 | 46.30 | 44.80 | 45.95 | 45.95 | 603,500 |
24 May 2024 | 45.74 | 47.36 | 44.09 | 44.32 | 44.32 | 1,036,700 |
23 May 2024 | 46.70 | 47.07 | 44.72 | 45.27 | 45.27 | 617,400 |
22 May 2024 | 48.60 | 48.81 | 45.82 | 46.20 | 46.20 | 888,100 |
21 May 2024 | 48.60 | 49.58 | 48.05 | 49.01 | 49.01 | 1,147,600 |
20 May 2024 | 47.72 | 48.89 | 47.59 | 48.58 | 48.58 | 569,600 |
17 May 2024 | 47.19 | 47.99 | 47.10 | 47.49 | 47.49 | 332,300 |
16 May 2024 | 47.89 | 47.91 | 46.75 | 47.47 | 47.47 | 461,500 |
15 May 2024 | 46.55 | 48.29 | 45.92 | 47.61 | 47.61 | 964,900 |
14 May 2024 | 44.65 | 46.72 | 43.83 | 46.55 | 46.55 | 674,100 |
13 May 2024 | 45.72 | 46.40 | 44.56 | 45.00 | 45.00 | 447,200 |
10 May 2024 | 46.47 | 46.63 | 45.21 | 45.35 | 45.35 | 311,900 |
09 May 2024 | 46.12 | 46.43 | 45.43 | 46.24 | 46.24 | 373,500 |
08 May 2024 | 46.53 | 47.25 | 45.94 | 46.12 | 46.12 | 464,200 |
07 May 2024 | 46.20 | 46.98 | 45.87 | 46.53 | 46.53 | 538,300 |
06 May 2024 | 43.30 | 46.08 | 43.30 | 45.68 | 45.68 | 646,400 |
03 May 2024 | 43.00 | 43.57 | 42.67 | 43.20 | 43.20 | 266,500 |
02 May 2024 | 43.39 | 43.66 | 42.42 | 42.47 | 42.47 | 418,800 |
01 May 2024 | 42.81 | 43.42 | 42.34 | 42.81 | 42.81 | 349,000 |
30 Apr 2024 | 43.53 | 44.80 | 43.00 | 43.15 | 43.15 | 804,500 |
29 Apr 2024 | 43.08 | 43.64 | 42.60 | 43.56 | 43.56 | 394,800 |
26 Apr 2024 | 43.23 | 44.12 | 42.94 | 43.04 | 43.04 | 630,700 |
25 Apr 2024 | 41.48 | 43.33 | 40.11 | 42.73 | 42.73 | 933,600 |
24 Apr 2024 | 44.47 | 44.70 | 43.11 | 43.39 | 43.39 | 552,900 |
23 Apr 2024 | 43.50 | 44.52 | 43.00 | 44.17 | 44.17 | 428,100 |
22 Apr 2024 | 41.89 | 44.00 | 41.81 | 43.56 | 43.56 | 637,000 |
19 Apr 2024 | 41.01 | 42.22 | 40.99 | 41.93 | 41.93 | 303,900 |
18 Apr 2024 | 41.29 | 41.87 | 40.93 | 41.31 | 41.31 | 405,100 |
17 Apr 2024 | 41.74 | 42.65 | 41.22 | 41.31 | 41.31 | 348,700 |
16 Apr 2024 | 41.30 | 42.68 | 41.00 | 42.18 | 42.18 | 487,600 |
15 Apr 2024 | 43.93 | 44.24 | 41.49 | 41.67 | 41.67 | 599,600 |
12 Apr 2024 | 43.15 | 43.87 | 43.04 | 43.24 | 43.24 | 472,200 |
11 Apr 2024 | 43.75 | 43.93 | 42.83 | 43.34 | 43.34 | 539,200 |
10 Apr 2024 | 43.08 | 43.68 | 43.00 | 43.38 | 43.38 | 449,000 |
09 Apr 2024 | 42.95 | 44.25 | 42.04 | 43.10 | 43.10 | 399,200 |
08 Apr 2024 | 42.46 | 43.94 | 42.21 | 43.80 | 43.80 | 1,081,200 |
05 Apr 2024 | 41.50 | 42.74 | 41.23 | 42.46 | 42.46 | 628,500 |
04 Apr 2024 | 42.12 | 42.22 | 41.27 | 41.30 | 41.30 | 1,401,500 |
03 Apr 2024 | 41.50 | 42.50 | 41.32 | 41.92 | 41.92 | 443,700 |
02 Apr 2024 | 41.60 | 41.78 | 40.57 | 41.47 | 41.47 | 305,400 |
01 Apr 2024 | 41.40 | 41.66 | 40.67 | 41.31 | 41.31 | 196,400 |
28 Mar 2024 | 41.80 | 42.35 | 41.12 | 41.38 | 41.38 | 287,700 |
27 Mar 2024 | 41.91 | 42.59 | 41.57 | 42.24 | 42.24 | 427,400 |
26 Mar 2024 | 42.55 | 42.90 | 41.84 | 41.97 | 41.97 | 357,100 |
25 Mar 2024 | 43.29 | 43.87 | 42.34 | 42.55 | 42.55 | 440,500 |
22 Mar 2024 | 43.34 | 43.99 | 43.00 | 43.46 | 43.46 | 434,800 |
21 Mar 2024 | 43.31 | 43.50 | 42.46 | 43.27 | 43.27 | 572,700 |
20 Mar 2024 | 42.89 | 43.03 | 42.11 | 42.99 | 42.99 | 620,700 |
19 Mar 2024 | 42.00 | 43.61 | 41.18 | 42.55 | 42.55 | 811,900 |
18 Mar 2024 | 43.81 | 43.90 | 40.18 | 41.86 | 41.86 | 1,176,600 |
15 Mar 2024 | 38.99 | 40.80 | 38.97 | 40.75 | 40.75 | 638,000 |
14 Mar 2024 | 40.00 | 40.86 | 39.28 | 39.33 | 39.33 | 801,200 |
13 Mar 2024 | 39.10 | 39.79 | 38.97 | 39.75 | 39.75 | 681,400 |
12 Mar 2024 | 36.74 | 38.84 | 36.64 | 38.58 | 38.58 | 795,300 |
11 Mar 2024 | 36.41 | 37.07 | 35.54 | 36.70 | 36.70 | 563,400 |
08 Mar 2024 | 36.38 | 36.81 | 35.90 | 36.59 | 36.59 | 264,000 |
07 Mar 2024 | 37.41 | 37.63 | 36.23 | 36.50 | 36.50 | 560,000 |
06 Mar 2024 | 37.06 | 37.99 | 36.84 | 37.66 | 37.66 | 605,100 |
05 Mar 2024 | 36.44 | 37.37 | 36.31 | 36.58 | 36.58 | 409,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |