Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 27.70 | 27.70 | 26.52 | 27.10 | 27.10 | 5,111,000 |
25 Jul 2024 | 26.70 | 27.21 | 25.89 | 26.46 | 26.46 | 4,919,000 |
24 Jul 2024 | 29.12 | 29.17 | 26.36 | 26.46 | 26.46 | 6,810,700 |
23 Jul 2024 | 29.56 | 29.94 | 29.27 | 29.34 | 29.34 | 2,539,000 |
22 Jul 2024 | 30.36 | 30.61 | 29.29 | 29.63 | 29.63 | 3,628,600 |
19 Jul 2024 | 30.58 | 30.69 | 29.90 | 29.96 | 29.96 | 4,199,500 |
18 Jul 2024 | 32.05 | 32.73 | 30.48 | 30.86 | 30.86 | 6,270,300 |
17 Jul 2024 | 32.32 | 34.30 | 31.90 | 32.27 | 32.27 | 8,783,900 |
16 Jul 2024 | 32.40 | 33.47 | 32.12 | 33.46 | 33.46 | 8,879,700 |
15 Jul 2024 | 29.72 | 32.36 | 29.62 | 32.10 | 32.10 | 10,723,300 |
12 Jul 2024 | 29.83 | 30.46 | 29.39 | 29.54 | 29.54 | 5,904,900 |
11 Jul 2024 | 30.20 | 30.44 | 28.87 | 29.61 | 29.61 | 8,051,600 |
10 Jul 2024 | 28.59 | 28.78 | 27.45 | 28.17 | 28.17 | 4,809,800 |
09 Jul 2024 | 28.02 | 29.18 | 27.77 | 28.36 | 28.36 | 5,221,600 |
08 Jul 2024 | 28.81 | 28.81 | 27.60 | 28.15 | 28.15 | 7,794,500 |
05 Jul 2024 | 28.77 | 28.88 | 28.35 | 28.55 | 28.55 | 4,902,700 |
03 Jul 2024 | 29.34 | 29.54 | 28.71 | 28.98 | 28.98 | 3,632,800 |
02 Jul 2024 | 29.96 | 30.13 | 29.16 | 29.38 | 29.38 | 5,119,100 |
01 Jul 2024 | 30.21 | 30.44 | 29.46 | 29.83 | 29.83 | 3,579,000 |
28 Jun 2024 | 30.50 | 31.45 | 29.60 | 30.21 | 30.21 | 11,318,000 |
27 Jun 2024 | 30.75 | 31.24 | 30.40 | 30.46 | 30.46 | 8,030,000 |
26 Jun 2024 | 32.87 | 32.88 | 31.22 | 31.41 | 31.41 | 6,123,400 |
25 Jun 2024 | 33.29 | 33.44 | 32.53 | 32.97 | 32.97 | 6,055,200 |
24 Jun 2024 | 31.00 | 34.13 | 30.77 | 33.70 | 33.70 | 13,615,200 |
21 Jun 2024 | 30.21 | 30.34 | 29.43 | 29.87 | 29.87 | 5,656,600 |
20 Jun 2024 | 30.75 | 30.79 | 29.36 | 30.14 | 30.14 | 6,594,600 |
18 Jun 2024 | 30.67 | 31.30 | 29.90 | 30.53 | 30.53 | 5,348,200 |
17 Jun 2024 | 30.42 | 31.81 | 29.82 | 30.81 | 30.81 | 10,156,900 |
14 Jun 2024 | 32.70 | 32.94 | 30.52 | 30.90 | 30.90 | 8,056,600 |
13 Jun 2024 | 36.10 | 36.89 | 33.34 | 33.43 | 33.43 | 8,102,000 |
12 Jun 2024 | 36.00 | 39.25 | 35.50 | 35.75 | 35.75 | 24,332,300 |
11 Jun 2024 | 32.83 | 33.98 | 31.21 | 33.80 | 33.80 | 19,250,800 |
10 Jun 2024 | 29.60 | 30.49 | 29.51 | 30.44 | 30.44 | 2,666,500 |
07 Jun 2024 | 30.42 | 30.80 | 29.71 | 30.05 | 30.05 | 3,867,700 |
06 Jun 2024 | 30.81 | 31.39 | 30.15 | 31.19 | 31.19 | 3,531,200 |
05 Jun 2024 | 30.14 | 31.23 | 29.42 | 31.00 | 31.00 | 4,618,400 |
04 Jun 2024 | 28.60 | 30.22 | 28.49 | 30.14 | 30.14 | 5,255,500 |
03 Jun 2024 | 30.00 | 30.00 | 28.51 | 28.81 | 28.81 | 3,276,700 |
31 May 2024 | 29.60 | 30.08 | 28.75 | 29.27 | 29.27 | 3,497,000 |
30 May 2024 | 28.86 | 29.80 | 28.56 | 29.36 | 29.36 | 3,975,700 |
29 May 2024 | 28.93 | 29.35 | 28.39 | 28.72 | 28.72 | 4,326,300 |
28 May 2024 | 30.45 | 30.50 | 29.21 | 29.64 | 29.64 | 3,769,100 |
24 May 2024 | 29.87 | 30.47 | 29.50 | 30.03 | 30.03 | 3,713,300 |
23 May 2024 | 30.74 | 30.92 | 29.36 | 29.68 | 29.68 | 5,230,600 |
22 May 2024 | 31.88 | 31.97 | 29.54 | 30.61 | 30.61 | 10,328,300 |
21 May 2024 | 32.94 | 32.94 | 31.76 | 32.28 | 32.28 | 3,760,300 |
20 May 2024 | 33.79 | 33.87 | 32.78 | 33.03 | 33.03 | 4,722,300 |
17 May 2024 | 31.26 | 33.87 | 31.25 | 33.83 | 33.83 | 11,932,900 |
16 May 2024 | 31.93 | 32.24 | 30.88 | 31.32 | 31.32 | 7,136,100 |
15 May 2024 | 34.51 | 34.80 | 32.17 | 32.30 | 32.30 | 5,814,400 |
14 May 2024 | 32.85 | 34.31 | 32.76 | 33.44 | 33.44 | 7,683,900 |
13 May 2024 | 32.38 | 33.78 | 31.84 | 32.01 | 32.01 | 7,697,700 |
10 May 2024 | 34.53 | 34.65 | 31.58 | 31.59 | 31.59 | 8,419,500 |
09 May 2024 | 32.61 | 34.89 | 32.32 | 34.81 | 34.81 | 11,344,800 |
08 May 2024 | 35.50 | 37.88 | 31.07 | 31.58 | 31.58 | 20,637,200 |
07 May 2024 | 35.44 | 36.58 | 34.86 | 34.90 | 34.90 | 8,374,800 |
06 May 2024 | 35.21 | 36.56 | 35.21 | 36.02 | 36.02 | 5,168,100 |
03 May 2024 | 36.34 | 36.70 | 34.62 | 34.93 | 34.93 | 5,426,300 |
02 May 2024 | 33.08 | 34.46 | 32.49 | 34.44 | 34.44 | 5,215,200 |
01 May 2024 | 31.43 | 33.85 | 31.27 | 32.12 | 32.12 | 5,370,700 |
30 Apr 2024 | 32.76 | 33.26 | 31.80 | 31.88 | 31.88 | 4,482,900 |
29 Apr 2024 | 33.30 | 33.90 | 32.83 | 33.42 | 33.42 | 3,135,400 |
26 Apr 2024 | 31.90 | 33.91 | 30.94 | 33.33 | 33.33 | 6,292,200 |
25 Apr 2024 | 30.85 | 32.08 | 30.27 | 31.65 | 31.65 | 5,192,400 |
24 Apr 2024 | 32.99 | 33.27 | 31.76 | 32.08 | 32.08 | 3,911,300 |
23 Apr 2024 | 30.44 | 33.29 | 30.44 | 32.76 | 32.76 | 8,819,400 |
22 Apr 2024 | 31.43 | 32.19 | 30.44 | 31.97 | 31.97 | 4,202,300 |
19 Apr 2024 | 30.80 | 31.92 | 30.54 | 31.01 | 31.01 | 4,998,800 |
18 Apr 2024 | 31.00 | 32.38 | 30.42 | 31.15 | 31.15 | 7,061,300 |
17 Apr 2024 | 31.45 | 31.72 | 30.75 | 30.87 | 30.87 | 3,518,200 |
16 Apr 2024 | 30.31 | 31.21 | 29.58 | 30.92 | 30.92 | 5,847,800 |
15 Apr 2024 | 32.57 | 33.08 | 31.03 | 31.06 | 31.06 | 5,162,000 |
12 Apr 2024 | 33.29 | 33.54 | 32.32 | 32.62 | 32.62 | 4,069,300 |
11 Apr 2024 | 33.60 | 33.84 | 32.66 | 33.80 | 33.80 | 3,542,800 |
10 Apr 2024 | 33.71 | 34.41 | 33.00 | 33.57 | 33.57 | 5,183,000 |
09 Apr 2024 | 34.33 | 35.39 | 33.84 | 35.37 | 35.37 | 4,225,700 |
08 Apr 2024 | 33.05 | 34.50 | 32.85 | 34.11 | 34.11 | 5,540,800 |
05 Apr 2024 | 32.05 | 33.46 | 31.73 | 32.87 | 32.87 | 4,500,700 |
04 Apr 2024 | 34.12 | 34.67 | 32.01 | 32.11 | 32.11 | 4,974,900 |
03 Apr 2024 | 33.54 | 34.62 | 33.21 | 33.66 | 33.66 | 3,373,200 |
02 Apr 2024 | 33.50 | 34.18 | 32.75 | 34.09 | 34.09 | 4,345,200 |
01 Apr 2024 | 37.26 | 37.33 | 34.82 | 34.83 | 34.83 | 5,872,200 |
28 Mar 2024 | 36.78 | 38.26 | 36.47 | 37.26 | 37.26 | 6,442,000 |
27 Mar 2024 | 37.85 | 37.97 | 35.51 | 36.72 | 36.72 | 7,087,700 |
26 Mar 2024 | 37.05 | 38.49 | 36.42 | 37.33 | 37.33 | 6,000,700 |
25 Mar 2024 | 36.36 | 37.44 | 36.25 | 36.63 | 36.63 | 3,827,800 |
22 Mar 2024 | 37.04 | 37.33 | 35.58 | 36.04 | 36.04 | 4,874,100 |
21 Mar 2024 | 38.34 | 39.38 | 37.41 | 37.51 | 37.51 | 7,067,700 |
20 Mar 2024 | 34.94 | 37.84 | 34.56 | 37.79 | 37.79 | 8,919,400 |
19 Mar 2024 | 33.10 | 34.44 | 32.45 | 33.92 | 33.92 | 5,276,200 |
18 Mar 2024 | 33.98 | 34.63 | 33.40 | 34.21 | 34.21 | 4,871,400 |
15 Mar 2024 | 33.22 | 33.95 | 32.97 | 33.71 | 33.71 | 7,103,300 |
14 Mar 2024 | 38.10 | 38.57 | 32.87 | 33.42 | 33.42 | 13,614,000 |
13 Mar 2024 | 37.31 | 40.32 | 37.30 | 38.79 | 38.79 | 9,236,900 |
12 Mar 2024 | 37.41 | 37.97 | 35.93 | 37.52 | 37.52 | 5,585,600 |
11 Mar 2024 | 38.80 | 39.19 | 37.13 | 37.21 | 37.21 | 6,046,200 |
08 Mar 2024 | 37.30 | 39.96 | 37.11 | 38.76 | 38.76 | 11,031,200 |
07 Mar 2024 | 37.47 | 37.61 | 36.23 | 36.59 | 36.59 | 5,280,500 |
06 Mar 2024 | 37.00 | 38.38 | 36.21 | 36.87 | 36.87 | 7,366,300 |
05 Mar 2024 | 36.72 | 37.46 | 35.73 | 36.02 | 36.02 | 6,971,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |