Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 38.29 | 38.90 | 38.12 | 38.12 | 38.12 | 1,667 |
25 Jul 2024 | 38.77 | 38.46 | 38.23 | 38.29 | 38.29 | 4,379 |
24 Jul 2024 | 38.69 | 39.16 | 38.70 | 38.94 | 38.94 | 761 |
23 Jul 2024 | 38.80 | 38.94 | 38.80 | 38.80 | 38.80 | 281 |
22 Jul 2024 | 39.17 | 39.34 | 38.78 | 38.78 | 38.78 | 895 |
19 Jul 2024 | 39.26 | 39.38 | 38.98 | 38.98 | 38.98 | 183 |
18 Jul 2024 | 39.20 | 39.48 | 39.18 | 39.36 | 39.36 | 238 |
17 Jul 2024 | 39.30 | 39.03 | 38.82 | 39.02 | 39.02 | 774 |
16 Jul 2024 | 39.30 | 39.32 | 38.94 | 39.17 | 39.17 | 720 |
15 Jul 2024 | 40.29 | 39.72 | 39.32 | 39.48 | 39.48 | 2,794 |
12 Jul 2024 | 39.81 | 40.08 | 39.70 | 40.00 | 40.00 | 224 |
11 Jul 2024 | 39.30 | 39.88 | 39.44 | 39.76 | 39.76 | 1,649 |
10 Jul 2024 | 39.30 | 39.56 | 39.34 | 39.35 | 39.35 | 3,752 |
09 Jul 2024 | 39.74 | 40.16 | 39.50 | 39.79 | 39.79 | 1,693 |
08 Jul 2024 | 40.29 | 40.06 | 39.92 | 39.99 | 39.99 | 11,858 |
05 Jul 2024 | 40.48 | 40.24 | 39.94 | 40.00 | 40.00 | 810 |
04 Jul 2024 | 40.21 | 40.36 | 39.94 | 40.26 | 40.26 | 2,907 |
03 Jul 2024 | 39.49 | 40.06 | 39.62 | 39.93 | 39.93 | 1,299 |
02 Jul 2024 | 39.49 | 39.72 | 39.14 | 39.64 | 39.64 | 1,720 |
01 Jul 2024 | 39.09 | 39.58 | 39.46 | 39.52 | 39.52 | 2,586 |
28 Jun 2024 | 39.70 | 39.40 | 38.98 | 39.12 | 39.12 | 1,257 |
27 Jun 2024 | 39.49 | 39.54 | 39.38 | 39.54 | 39.54 | 784 |
26 Jun 2024 | 40.27 | 40.72 | 39.44 | 39.83 | 39.83 | 1,231 |
25 Jun 2024 | 40.75 | 40.86 | 40.58 | 40.60 | 40.60 | 1,675 |
24 Jun 2024 | 40.27 | 41.21 | 40.58 | 41.21 | 41.21 | 218 |
21 Jun 2024 | 40.52 | 40.70 | 40.32 | 40.48 | 40.48 | 2,238 |
20 Jun 2024 | 40.98 | 40.96 | 40.60 | 40.71 | 40.71 | 3,834 |
19 Jun 2024 | 39.81 | 40.78 | 40.52 | 40.52 | 40.52 | 1,833 |
18 Jun 2024 | 40.61 | 40.76 | 40.10 | 40.52 | 40.52 | 4,285 |
17 Jun 2024 | 40.84 | 40.98 | 40.22 | 40.39 | 40.39 | 4,089 |
14 Jun 2024 | 41.41 | 41.46 | 41.02 | 41.18 | 41.18 | 2,510 |
13 Jun 2024 | 41.81 | 41.84 | 41.26 | 41.60 | 41.60 | 798 |
12 Jun 2024 | 42.00 | 42.10 | 41.74 | 41.89 | 41.89 | 5,952 |
11 Jun 2024 | 42.06 | 42.08 | 41.72 | 41.94 | 41.94 | 1,728 |
10 Jun 2024 | 42.08 | 42.12 | 41.64 | 41.95 | 41.95 | 371 |
07 Jun 2024 | 41.89 | 42.16 | 41.62 | 42.07 | 42.07 | 1,602 |
06 Jun 2024 | 41.93 | 42.10 | 41.84 | 41.90 | 41.90 | 2,017 |
05 Jun 2024 | 42.23 | 42.26 | 41.94 | 41.94 | 41.94 | 835 |
04 Jun 2024 | 42.50 | 42.76 | 42.28 | 42.41 | 42.41 | 1,178 |
03 Jun 2024 | 42.84 | 43.16 | 43.00 | 43.16 | 43.16 | 1,538 |
31 May 2024 | 43.20 | 43.22 | 42.96 | 43.07 | 43.07 | 475 |
30 May 2024 | 43.03 | 43.44 | 43.12 | 43.32 | 43.32 | 616 |
29 May 2024 | 44.00 | 43.80 | 43.48 | 43.48 | 43.48 | 181 |
28 May 2024 | 43.60 | 44.30 | 43.84 | 44.04 | 44.04 | 408 |
24 May 2024 | 44.00 | 43.44 | 43.44 | 43.45 | 43.45 | 24 |
23 May 2024 | 43.36 | 43.56 | 43.24 | 43.49 | 43.49 | 1,085 |
22 May 2024 | 44.00 | 43.74 | 43.59 | 43.59 | 43.59 | 611 |
21 May 2024 | 44.10 | 44.04 | 43.94 | 43.96 | 43.96 | 1,401 |
20 May 2024 | 43.81 | 44.00 | 43.80 | 43.96 | 43.96 | 224 |
17 May 2024 | 44.10 | 44.22 | 43.84 | 44.04 | 44.04 | 724 |
16 May 2024 | 44.10 | 44.38 | 43.92 | 44.34 | 44.34 | 1,092 |
15 May 2024 | 44.48 | 44.10 | 43.88 | 44.10 | 44.10 | 1,326 |
14 May 2024 | 44.29 | 44.48 | 44.08 | 44.29 | 44.29 | 365 |
13 May 2024 | 44.21 | 44.00 | 43.80 | 43.89 | 43.89 | 277 |
10 May 2024 | 45.01 | 44.20 | 43.68 | 43.99 | 43.99 | 2,548 |
09 May 2024 | 44.63 | 45.50 | 45.02 | 45.47 | 45.47 | 2,215 |
08 May 2024 | 47.13 | 47.44 | 44.76 | 45.50 | 45.50 | 16,804 |
07 May 2024 | 47.49 | 47.62 | 47.08 | 47.35 | 47.35 | 2,040 |
03 May 2024 | 47.07 | 47.66 | 47.24 | 47.17 | 47.17 | 750 |
02 May 2024 | 47.07 | 47.42 | 46.50 | 47.28 | 47.28 | 1,307 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 47.09 | 47.40 | 47.06 | 47.14 | 47.14 | 1,281 |
29 Apr 2024 | 46.82 | 47.08 | 46.74 | 47.04 | 47.04 | 342 |
26 Apr 2024 | 45.87 | 46.83 | 46.04 | 46.70 | 46.70 | 1,765 |
25 Apr 2024 | 47.41 | 46.65 | 45.88 | 45.92 | 45.92 | 3,085 |
24 Apr 2024 | 46.31 | 47.38 | 46.54 | 47.38 | 47.38 | 3,401 |
23 Apr 2024 | 46.77 | 47.08 | 46.68 | 46.78 | 46.78 | 1,778 |
22 Apr 2024 | 46.61 | 47.02 | 46.38 | 46.91 | 46.91 | 3,048 |
19 Apr 2024 | 45.89 | 46.60 | 46.18 | 46.60 | 46.60 | 2,955 |
18 Apr 2024 | 46.31 | 46.89 | 46.10 | 46.88 | 46.88 | 4,373 |
17 Apr 2024 | 46.50 | 47.26 | 46.26 | 46.32 | 46.32 | 3,005 |
16 Apr 2024 | 47.72 | 46.88 | 46.40 | 46.72 | 46.72 | 7,114 |
15 Apr 2024 | 47.55 | 48.22 | 47.72 | 48.05 | 48.05 | 6,486 |
12 Apr 2024 | 47.60 | 48.48 | 47.77 | 48.01 | 48.01 | 5,566 |
11 Apr 2024 | 47.60 | 47.90 | 47.58 | 47.83 | 47.83 | 9,823 |
10 Apr 2024 | 47.05 | 48.06 | 47.22 | 47.34 | 47.34 | 5,877 |
09 Apr 2024 | 47.01 | 47.50 | 47.02 | 47.25 | 47.25 | 5,958 |
08 Apr 2024 | 46.69 | 47.26 | 46.86 | 47.10 | 47.10 | 13,664 |
05 Apr 2024 | 46.90 | 46.86 | 46.55 | 46.68 | 46.68 | 7,117 |
04 Apr 2024 | 46.90 | 47.16 | 46.92 | 47.00 | 47.00 | 45,306 |
03 Apr 2024 | 46.25 | 46.96 | 46.42 | 46.74 | 46.74 | 9,855 |
02 Apr 2024 | 47.41 | 47.78 | 46.50 | 46.88 | 46.88 | 5,003 |
28 Mar 2024 | 47.09 | 47.65 | 46.94 | 47.53 | 47.53 | 57,791 |
27 Mar 2024 | 48.00 | 47.90 | 47.22 | 47.22 | 47.22 | 1,965 |
26 Mar 2024 | 47.49 | 48.06 | 47.60 | 47.99 | 47.99 | 2,924 |
25 Mar 2024 | 46.21 | 47.52 | 46.48 | 47.32 | 47.32 | 28,062 |
22 Mar 2024 | 46.69 | 46.98 | 46.48 | 46.95 | 46.95 | 7,403 |
21 Mar 2024 | 48.00 | 48.36 | 46.20 | 46.70 | 46.70 | 4,609 |
20 Mar 2024 | 47.45 | 48.06 | 47.76 | 47.87 | 47.87 | 48,143 |
19 Mar 2024 | 48.01 | 48.26 | 47.82 | 47.96 | 47.96 | 6,721 |
18 Mar 2024 | 48.00 | 48.70 | 48.16 | 48.22 | 48.22 | 16,041 |
15 Mar 2024 | 47.63 | 48.64 | 47.56 | 48.02 | 48.02 | 2,332 |
14 Mar 2024 | 47.81 | 48.14 | 47.70 | 47.99 | 47.99 | 4,595 |
13 Mar 2024 | 47.96 | 48.02 | 47.52 | 47.84 | 47.84 | 7,123 |
12 Mar 2024 | 47.20 | 47.94 | 47.48 | 47.80 | 47.80 | 1,440 |
11 Mar 2024 | 46.08 | 47.70 | 47.20 | 47.33 | 47.33 | 4,905 |
08 Mar 2024 | 47.01 | 47.40 | 46.44 | 46.88 | 46.88 | 1,060 |
07 Mar 2024 | 46.50 | 47.39 | 47.12 | 47.18 | 47.18 | 710 |
06 Mar 2024 | 46.35 | 47.66 | 46.36 | 47.28 | 47.28 | 3,265 |
05 Mar 2024 | 46.54 | 46.60 | 45.80 | 46.02 | 46.02 | 5,646 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |