Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 54.68 | 55.16 | 54.44 | 54.96 | 54.96 | 338,141 |
25 Jul 2024 | 54.68 | 55.04 | 54.46 | 54.64 | 54.64 | 492,896 |
24 Jul 2024 | 55.30 | 55.30 | 54.68 | 54.92 | 54.92 | 396,661 |
23 Jul 2024 | 54.86 | 55.50 | 54.84 | 55.44 | 55.44 | 563,779 |
22 Jul 2024 | 54.80 | 55.34 | 54.66 | 55.00 | 55.00 | 501,998 |
19 Jul 2024 | 54.80 | 54.86 | 54.50 | 54.74 | 54.74 | 286,470 |
18 Jul 2024 | 55.00 | 55.24 | 54.82 | 55.00 | 55.00 | 359,540 |
17 Jul 2024 | 54.64 | 55.08 | 54.56 | 54.94 | 54.94 | 299,525 |
16 Jul 2024 | 54.62 | 54.92 | 54.44 | 54.84 | 54.84 | 262,402 |
15 Jul 2024 | 54.88 | 55.02 | 54.48 | 54.70 | 54.70 | 288,781 |
12 Jul 2024 | 54.68 | 55.06 | 54.52 | 54.92 | 54.92 | 400,673 |
11 Jul 2024 | 54.90 | 55.06 | 54.52 | 54.80 | 54.80 | 392,886 |
10 Jul 2024 | 55.20 | 55.26 | 54.64 | 54.64 | 54.64 | 619,562 |
09 Jul 2024 | 54.84 | 55.66 | 54.84 | 55.32 | 55.32 | 366,721 |
08 Jul 2024 | 54.84 | 55.18 | 54.82 | 54.84 | 54.84 | 393,900 |
05 Jul 2024 | 54.88 | 55.20 | 54.60 | 54.96 | 54.96 | 239,551 |
04 Jul 2024 | 54.82 | 55.02 | 54.64 | 54.76 | 54.76 | 250,539 |
03 Jul 2024 | 55.00 | 55.00 | 54.50 | 54.74 | 54.74 | 370,021 |
02 Jul 2024 | 54.56 | 54.90 | 54.52 | 54.62 | 54.62 | 586,419 |
01 Jul 2024 | 54.96 | 55.04 | 54.50 | 54.64 | 54.64 | 943,143 |
28 Jun 2024 | 54.44 | 54.88 | 54.22 | 54.80 | 54.80 | 1,001,814 |
27 Jun 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
26 Jun 2024 | 54.56 | 55.14 | 53.96 | 54.12 | 54.12 | 886,898 |
25 Jun 2024 | 54.44 | 54.98 | 54.00 | 54.50 | 54.50 | 1,737,950 |
24 Jun 2024 | 51.40 | 55.00 | 51.40 | 53.86 | 53.86 | 4,157,100 |
21 Jun 2024 | 50.24 | 51.64 | 50.10 | 51.24 | 51.24 | 2,029,698 |
20 Jun 2024 | 49.91 | 50.92 | 49.74 | 50.32 | 50.32 | 723,734 |
19 Jun 2024 | 49.55 | 49.93 | 49.26 | 49.71 | 49.71 | 433,328 |
18 Jun 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
17 Jun 2024 | 50.28 | 50.62 | 49.65 | 49.68 | 49.68 | 506,010 |
14 Jun 2024 | 50.80 | 51.50 | 49.57 | 50.24 | 50.24 | 993,024 |
13 Jun 2024 | 51.70 | 51.82 | 50.46 | 50.80 | 50.80 | 901,618 |
12 Jun 2024 | 52.38 | 53.08 | 51.96 | 52.18 | 52.18 | 851,894 |
11 Jun 2024 | 48.75 | 52.54 | 48.50 | 51.96 | 51.96 | 3,040,709 |
10 Jun 2024 | 48.04 | 48.60 | 47.05 | 48.50 | 48.50 | 941,459 |
07 Jun 2024 | 47.36 | 48.65 | 47.08 | 48.40 | 48.40 | 679,176 |
06 Jun 2024 | 48.00 | 48.23 | 46.95 | 47.20 | 47.20 | 843,605 |
05 Jun 2024 | 48.96 | 49.12 | 47.98 | 48.10 | 48.10 | 770,869 |
04 Jun 2024 | 49.17 | 49.18 | 48.33 | 48.91 | 48.91 | 517,494 |
03 Jun 2024 | 49.61 | 49.76 | 48.99 | 49.26 | 49.26 | 276,535 |
31 May 2024 | 49.67 | 49.97 | 49.31 | 49.39 | 49.39 | 1,556,753 |
30 May 2024 | 48.61 | 49.56 | 48.33 | 49.56 | 49.56 | 1,137,659 |
29 May 2024 | 49.27 | 49.49 | 48.28 | 48.83 | 48.83 | 730,114 |
28 May 2024 | 49.65 | 49.95 | 49.50 | 49.50 | 49.50 | 564,148 |
27 May 2024 | 48.90 | 49.71 | 48.88 | 49.71 | 49.71 | 825,921 |
24 May 2024 | 47.50 | 48.91 | 47.30 | 48.91 | 48.91 | 725,154 |
23 May 2024 | 47.75 | 48.09 | 47.31 | 47.78 | 47.78 | 492,430 |
22 May 2024 | 49.54 | 49.55 | 47.57 | 47.90 | 47.90 | 1,721,889 |
21 May 2024 | 48.93 | 49.93 | 48.93 | 49.93 | 49.93 | 1,048,640 |
20 May 2024 | 48.39 | 49.60 | 48.35 | 49.40 | 49.40 | 839,881 |
17 May 2024 | 47.67 | 48.36 | 47.49 | 48.36 | 48.36 | 583,574 |
16 May 2024 | 48.37 | 48.37 | 47.77 | 47.89 | 47.89 | 394,722 |
15 May 2024 | 48.83 | 49.01 | 48.35 | 48.49 | 48.49 | 333,802 |
14 May 2024 | 49.32 | 49.34 | 48.25 | 48.74 | 48.74 | 463,792 |
13 May 2024 | 48.10 | 48.92 | 47.77 | 48.90 | 48.90 | 359,452 |
10 May 2024 | 48.95 | 48.99 | 48.21 | 48.21 | 48.21 | 406,577 |
09 May 2024 | 48.19 | 48.93 | 48.19 | 48.78 | 48.78 | 218,496 |
08 May 2024 | 48.70 | 48.84 | 47.64 | 48.43 | 48.43 | 656,883 |
07 May 2024 | 47.68 | 49.48 | 47.58 | 49.22 | 49.22 | 934,666 |
06 May 2024 | 47.37 | 48.08 | 47.20 | 47.54 | 47.54 | 346,292 |
03 May 2024 | 47.57 | 47.75 | 47.18 | 47.42 | 47.42 | 584,394 |
02 May 2024 | 47.00 | 47.50 | 46.08 | 47.22 | 47.22 | 703,840 |
30 Apr 2024 | 47.80 | 48.00 | 46.13 | 46.98 | 46.98 | 1,237,646 |
29 Apr 2024 | 48.20 | 48.20 | 47.17 | 47.55 | 47.55 | 423,415 |
26 Apr 2024 | 47.86 | 48.20 | 47.22 | 48.07 | 48.07 | 384,893 |
25 Apr 2024 | 47.95 | 48.07 | 47.35 | 47.76 | 47.76 | 561,645 |
24 Apr 2024 | 48.59 | 48.88 | 47.90 | 48.09 | 48.09 | 418,795 |
23 Apr 2024 | 48.55 | 48.89 | 48.14 | 48.73 | 48.73 | 535,954 |
22 Apr 2024 | 48.88 | 48.94 | 48.45 | 48.50 | 48.50 | 523,362 |
19 Apr 2024 | 49.62 | 49.62 | 48.50 | 48.50 | 48.50 | 1,095,484 |
18 Apr 2024 | 50.60 | 50.66 | 49.88 | 49.95 | 49.95 | 529,780 |
17 Apr 2024 | 50.84 | 52.36 | 50.32 | 50.64 | 50.64 | 979,016 |
16 Apr 2024 | 50.08 | 51.34 | 50.06 | 50.96 | 50.96 | 649,207 |
15 Apr 2024 | 50.08 | 51.40 | 49.88 | 50.82 | 50.82 | 657,476 |
12 Apr 2024 | 50.28 | 50.72 | 49.79 | 49.81 | 49.81 | 354,855 |
11 Apr 2024 | 50.98 | 51.44 | 49.73 | 49.89 | 49.89 | 571,677 |
10 Apr 2024 | 51.86 | 52.18 | 50.96 | 51.10 | 51.10 | 469,250 |
09 Apr 2024 | 52.38 | 52.52 | 51.34 | 51.54 | 51.54 | 371,075 |
08 Apr 2024 | 51.06 | 52.52 | 50.94 | 52.44 | 52.44 | 689,524 |
05 Apr 2024 | 51.24 | 51.94 | 50.86 | 51.22 | 51.22 | 518,059 |
04 Apr 2024 | 51.42 | 51.96 | 51.22 | 51.90 | 51.90 | 494,805 |
03 Apr 2024 | 50.46 | 51.38 | 50.26 | 51.34 | 51.34 | 483,507 |
02 Apr 2024 | 50.72 | 51.66 | 50.30 | 50.46 | 50.46 | 655,444 |
28 Mar 2024 | 50.46 | 50.90 | 49.75 | 50.68 | 50.68 | 544,043 |
27 Mar 2024 | 49.85 | 50.32 | 49.57 | 50.24 | 50.24 | 399,593 |
26 Mar 2024 | 50.54 | 50.80 | 49.82 | 49.91 | 49.91 | 407,289 |
25 Mar 2024 | 50.42 | 50.90 | 50.16 | 50.66 | 50.66 | 243,325 |
22 Mar 2024 | 50.00 | 50.90 | 49.82 | 50.58 | 50.58 | 531,986 |
21 Mar 2024 | 50.32 | 50.64 | 49.91 | 49.91 | 49.91 | 636,814 |
20 Mar 2024 | 48.91 | 50.16 | 48.73 | 49.99 | 49.99 | 578,124 |
19 Mar 2024 | 48.30 | 48.95 | 47.92 | 48.94 | 48.94 | 477,887 |
18 Mar 2024 | 48.00 | 48.70 | 47.94 | 48.40 | 48.40 | 631,140 |
15 Mar 2024 | 48.25 | 48.27 | 47.81 | 47.91 | 47.91 | 1,689,980 |
14 Mar 2024 | 48.62 | 48.81 | 47.97 | 47.98 | 47.98 | 590,572 |
13 Mar 2024 | 49.07 | 49.22 | 48.10 | 48.66 | 48.66 | 702,712 |
12 Mar 2024 | 48.18 | 49.22 | 48.11 | 49.22 | 49.22 | 521,814 |
11 Mar 2024 | 48.72 | 48.96 | 48.06 | 48.15 | 48.15 | 398,605 |
08 Mar 2024 | 48.22 | 49.11 | 48.17 | 49.11 | 49.11 | 509,154 |
07 Mar 2024 | 48.15 | 48.94 | 47.96 | 48.21 | 48.21 | 579,024 |
06 Mar 2024 | 48.72 | 49.46 | 48.33 | 48.33 | 48.33 | 613,265 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |